Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

pSTAKE Finance Historical Data

PSTAKE Page 16
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 25, 2024 $0.0877
+4.46%
$43.85 million $1.1 million
May 24, 2024 $0.084
-2.87%
$41.99 million $1.1 million
May 23, 2024 $0.0865
+1.00%
$43.23 million $1.25 million
May 22, 2024 $0.0856
-7.87%
$42.8 million $1.24 million
May 21, 2024 $0.0929
-2.72%
$46.45 million $1.18 million
May 20, 2024 $0.0955
+5.50%
$47.75 million $1.09 million
May 19, 2024 $0.0905
-12.91%
$45.26 million $1.02 million
May 18, 2024 $0.104
+6.29%
$51.96 million $1.47 million
May 17, 2024 $0.0978
+16.70%
$48.88 million $3.45 million
May 16, 2024 $0.0838
-4.71%
$41.89 million $1.19 million
May 15, 2024 $0.088
+17.16%
$43.98 million $1.29 million
May 14, 2024 $0.0751
-6.72%
$37.54 million $950,333
May 13, 2024 $0.0805
+0.18%
$40.25 million $1.03 million
May 12, 2024 $0.0803
+0.99%
$40.17 million $1.39 million
May 11, 2024 $0.0796
+0.66%
$39.78 million $849,730
May 10, 2024 $0.079
-3.96%
$39.52 million $1 million
May 9, 2024 $0.0823
+8.66%
$41.15 million $1.25 million
May 8, 2024 $0.0757
-1.07%
$37.87 million $1.1 million
May 7, 2024 $0.0766
-2.89%
$38.28 million $1.02 million
May 6, 2024 $0.0788
-1.17%
$39.42 million $1.2 million
May 5, 2024 $0.0798
+1.33%
$39.89 million $1.27 million
May 4, 2024 $0.0787
-1.73%
$39.36 million $1.14 million
May 3, 2024 $0.0801
+19.76%
$40.06 million $3.28 million
May 2, 2024 $0.0669
+4.78%
$33.43 million $927,922
May 1, 2024 $0.0637
-2.21%
$31.9 million $1.04 million
Apr 30, 2024 $0.0652
-10.84%
$32.58 million $972,338
Apr 29, 2024 $0.0731
-6.38%
$36.54 million $967,851
Apr 28, 2024 $0.0781
-0.88%
$39.03 million $955,614
Apr 27, 2024 $0.0788
-1.99%
$39.38 million $920,655
Apr 26, 2024 $0.0804
-3.68%
$40.18 million $892,872
Apr 25, 2024 $0.0834
-2.12%
$41.71 million $1.17 million
Apr 24, 2024 $0.0852
-0.48%
$42.62 million $1.25 million
Apr 23, 2024 $0.0856
+0.82%
$42.82 million $978,191
Apr 22, 2024 $0.0849
-0.97%
$42.47 million $1.05 million
Apr 21, 2024 $0.0858
-7.90%
$42.89 million $1.25 million
Apr 20, 2024 $0.0931
+7.69%
$46.57 million $1.07 million
Apr 19, 2024 $0.0865
+0.07%
$43.24 million $1.08 million
Apr 18, 2024 $0.0864
+1.81%
$43.21 million $1.28 million
Apr 17, 2024 $0.0849
+5.18%
$42.45 million $1.21 million
Apr 16, 2024 $0.0807
-6.55%
$40.36 million $1.16 million
Apr 15, 2024 $0.0864
-4.94%
$43.19 million $922,907
Apr 14, 2024 $0.0909
+8.90%
$45.44 million $968,192
Apr 13, 2024 $0.0834
-14.99%
$41.72 million $1.01 million
Apr 12, 2024 $0.0982
-17.99%
$49.08 million $1.04 million
Apr 11, 2024 $0.12
-2.64%
$59.84 million $827,055
Apr 10, 2024 $0.123
-1.27%
$61.47 million $799,173
Apr 9, 2024 $0.125
+0.77%
$62.26 million $1.19 million
Apr 8, 2024 $0.124
-0.31%
$61.78 million $1.25 million
Apr 7, 2024 $0.124
-3.16%
$61.97 million $1.05 million
Apr 6, 2024 $0.128
+0.01%
$63.99 million $1.67 million