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 20
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

Nov 7, 2023 $0.027
-3.55%
$13.5 million $779,980
Nov 6, 2023 $0.028
+4.32%
$14.01 million $677,879
Nov 5, 2023 $0.0268
-0.55%
$13.42 million $713,114
Nov 4, 2023 $0.027
+17.89%
$13.5 million $1.17 million
Nov 3, 2023 $0.0229
+0.50%
$11.45 million $697,911
Nov 2, 2023 $0.0228
+3.99%
$11.41 million $701,235
Nov 1, 2023 $0.0219
-2.90%
$10.96 million $782,106
Oct 31, 2023 $0.0226
+1.44%
$11.29 million $1.05 million
Oct 30, 2023 $0.0223
+1.59%
$11.13 million $753,810
Oct 29, 2023 $0.0219
+1.08%
$10.96 million $683,955
Oct 28, 2023 $0.0217
+1.76%
$10.84 million $441,953
Oct 27, 2023 $0.0213
-0.65%
$10.65 million $660,808
Oct 26, 2023 $0.0214
-2.90%
$10.72 million $825,599
Oct 25, 2023 $0.0221
+4.04%
$11.04 million $772,118
Oct 24, 2023 $0.0212
+2.99%
$10.61 million $857,127
Oct 23, 2023 $0.0206
-3.42%
$10.3 million $841,899
Oct 22, 2023 $0.0213
-4.32%
$10.66 million $1.15 million
Oct 21, 2023 $0.0223
+12.43%
$11.14 million $804,285
Oct 20, 2023 $0.0198
+0.05%
$9.9 million $612,183
Oct 19, 2023 $0.0198
-1.62%
$9.9 million $707,622
Oct 18, 2023 $0.0201
-6.88%
$10.07 million $602,894
Oct 17, 2023 $0.0216
-11.20%
$10.82 million $584,910
Oct 16, 2023 $0.0244
-3.41%
$12.18 million $774,854
Oct 15, 2023 $0.0252
-1.92%
$12.61 million $633,688
Oct 14, 2023 $0.0257
+1.67%
$12.85 million $570,393
Oct 13, 2023 $0.0253
-0.02%
$12.64 million $623,514
Oct 12, 2023 $0.0253
-3.93%
$12.64 million $718,876
Oct 11, 2023 $0.0264
+1.66%
$13.18 million $538,012
Oct 10, 2023 $0.0259
+2.74%
$12.96 million $646,666
Oct 9, 2023 $0.0252
-3.70%
$12.62 million $597,094
Oct 8, 2023 $0.0262
-1.88%
$13.1 million $645,018
Oct 7, 2023 $0.0267
+3.92%
$13.36 million $673,954
Oct 6, 2023 $0.0257
-0.54%
$12.85 million $356,702
Oct 5, 2023 $0.0258
-2.36%
$12.88 million $824,926
Oct 4, 2023 $0.0264
-4.00%
$13.2 million $790,785
Oct 3, 2023 $0.0275
+4.55%
$13.76 million $945,776
Oct 2, 2023 $0.0263
+3.31%
$13.15 million $1.09 million
Oct 1, 2023 $0.0255
+2.53%
$12.73 million $628,314
Sep 30, 2023 $0.0248
+5.08%
$12.42 million $565,521
Sep 29, 2023 $0.0236
-6.98%
$11.82 million $548,095
Sep 28, 2023 $0.0254
+7.87%
$12.71 million $392,769
Sep 27, 2023 $0.0236
-0.78%
$11.78 million $558,986
Sep 26, 2023 $0.0238
-1.36%
$11.88 million $558,830
Sep 25, 2023 $0.0241
+0.26%
$12.04 million $556,738
Sep 24, 2023 $0.0241
-1.06%
$12.03 million $562,824
Sep 23, 2023 $0.0243
+2.54%
$12.16 million $558,704
Sep 22, 2023 $0.0237
-2.91%
$11.86 million $574,177
Sep 21, 2023 $0.0244
-1.34%
$12.21 million $493,973
Sep 20, 2023 $0.0247
-2.12%
$12.36 million $515,657
Sep 19, 2023 $0.0253
+1.37%
$12.63 million $570,486