Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 13
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Oct 22, 2024 $0.0496
+0.16%
$24.78 million $918,181
Oct 21, 2024 $0.0495
-2.71%
$24.74 million $985,698
Oct 20, 2024 $0.0509
+0.51%
$25.43 million $887,156
Oct 19, 2024 $0.0506
+0.06%
$25.3 million $940,115
Oct 18, 2024 $0.0506
+3.16%
$25.29 million $961,520
Oct 17, 2024 $0.049
-1.83%
$24.51 million $942,503
Oct 16, 2024 $0.0499
-2.25%
$24.97 million $1.4 million
Oct 15, 2024 $0.0511
-2.36%
$25.55 million $992,658
Oct 14, 2024 $0.0523
+0.32%
$26.17 million $1.18 million
Oct 13, 2024 $0.0522
-0.17%
$26.09 million $1.15 million
Oct 12, 2024 $0.0523
+5.34%
$26.13 million $923,086
Oct 11, 2024 $0.0496
+3.00%
$24.8 million $1.03 million
Oct 10, 2024 $0.0482
-0.82%
$24.08 million $907,612
Oct 9, 2024 $0.0486
-2.36%
$24.28 million $868,384
Oct 8, 2024 $0.0497
-0.18%
$24.87 million $877,765
Oct 7, 2024 $0.0498
-1.87%
$24.92 million $1.02 million
Oct 6, 2024 $0.0508
+0.78%
$25.39 million $857,730
Oct 5, 2024 $0.0504
-7.12%
$25.19 million $1.05 million
Oct 4, 2024 $0.0542
+17.36%
$27.12 million $2.65 million
Oct 3, 2024 $0.0462
-9.27%
$23.11 million $911,623
Oct 2, 2024 $0.0509
-4.38%
$25.47 million $982,096
Oct 1, 2024 $0.0533
-9.50%
$26.64 million $1.14 million
Sep 30, 2024 $0.0589
-2.16%
$29.43 million $1.4 million
Sep 29, 2024 $0.0602
-2.38%
$30.09 million $1.35 million
Sep 28, 2024 $0.0617
-1.03%
$30.83 million $1.21 million
Sep 27, 2024 $0.0622
+7.04%
$31.12 million $1.85 million
Sep 26, 2024 $0.0581
+10.89%
$29.06 million $2.65 million
Sep 25, 2024 $0.0524
+1.25%
$26.21 million $1.04 million
Sep 24, 2024 $0.0516
+1.58%
$25.8 million $800,648
Sep 23, 2024 $0.0508
+2.84%
$25.4 million $918,519
Sep 22, 2024 $0.0494
-4.52%
$24.7 million $885,143
Sep 21, 2024 $0.0517
+0.40%
$25.87 million $835,568
Sep 20, 2024 $0.0515
+2.02%
$25.77 million $1.19 million
Sep 19, 2024 $0.0506
+5.01%
$25.32 million $1.23 million
Sep 18, 2024 $0.0482
-2.35%
$24.11 million $840,573
Sep 17, 2024 $0.0494
+2.39%
$24.69 million $731,716
Sep 16, 2024 $0.0482
-3.51%
$24.11 million $832,506
Sep 15, 2024 $0.05
-2.75%
$24.99 million $827,616
Sep 14, 2024 $0.0514
-7.11%
$25.69 million $979,218
Sep 13, 2024 $0.0554
+2.22%
$27.68 million $1.02 million
Sep 12, 2024 $0.0541
+3.18%
$27.07 million $937,858
Sep 11, 2024 $0.0525
-8.32%
$26.24 million $804,658
Sep 10, 2024 $0.0572
+2.15%
$28.62 million $781,534
Sep 9, 2024 $0.056
+4.73%
$28.01 million $820,219
Sep 8, 2024 $0.0535
+3.25%
$26.75 million $814,063
Sep 7, 2024 $0.0518
-6.52%
$25.91 million $938,487
Sep 6, 2024 $0.0554
-0.24%
$27.71 million $849,035
Sep 5, 2024 $0.0555
-4.21%
$27.77 million $850,824
Sep 4, 2024 $0.058
-0.86%
$29 million $1.08 million
Sep 3, 2024 $0.0585
-5.67%
$29.25 million $929,730