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 25
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

Mar 2, 2023 $0.119
-4.14%
$59.64 million $1.07 million
Mar 1, 2023 $0.124
-3.42%
$62.22 million $1.17 million
Feb 28, 2023 $0.129
+5.49%
$64.43 million $2.51 million
Feb 27, 2023 $0.122
-2.71%
$61.08 million $1.48 million
Feb 26, 2023 $0.126
+4.66%
$62.77 million $1.34 million
Feb 25, 2023 $0.12
-1.29%
$59.98 million $1.03 million
Feb 24, 2023 $0.122
-10.16%
$60.76 million $1.15 million
Feb 23, 2023 $0.135
+4.68%
$67.64 million $1.57 million
Feb 22, 2023 $0.129
-2.55%
$64.61 million $1.27 million
Feb 21, 2023 $0.133
-0.79%
$66.3 million $1.4 million
Feb 20, 2023 $0.134
+1.02%
$66.83 million $1.86 million
Feb 19, 2023 $0.132
-2.87%
$66.16 million $1.74 million
Feb 18, 2023 $0.136
-0.14%
$68.12 million $1.32 million
Feb 17, 2023 $0.136
+3.76%
$68.22 million $1.01 million
Feb 16, 2023 $0.132
-5.33%
$65.76 million $1.29 million
Feb 15, 2023 $0.139
+3.36%
$69.46 million $1.25 million
Feb 14, 2023 $0.134
+3.59%
$67.2 million $1.44 million
Feb 13, 2023 $0.13
-11.23%
$64.87 million $1.09 million
Feb 12, 2023 $0.146
+0.38%
$73.07 million $1.35 million
Feb 11, 2023 $0.146
+4.55%
$72.8 million $1.08 million
Feb 10, 2023 $0.139
-19.49%
$69.63 million $2.67 million
Feb 9, 2023 $0.173
+13.80%
$86.5 million $4.92 million
Feb 8, 2023 $0.152
-7.28%
$76.01 million $1.71 million
Feb 7, 2023 $0.164
+8.57%
$81.98 million $1.48 million
Feb 6, 2023 $0.151
+20.07%
$75.51 million $2.2 million
Feb 5, 2023 $0.126
-7.98%
$62.89 million $955,146
Feb 4, 2023 $0.137
-0.12%
$68.34 million $947,581
Feb 3, 2023 $0.137
+11.77%
$68.42 million $1.19 million
Feb 2, 2023 $0.122
+2.64%
$61.22 million $1.09 million
Feb 1, 2023 $0.119
+7.21%
$59.65 million $968,321
Jan 31, 2023 $0.111
+1.77%
$55.63 million $785,989
Jan 30, 2023 $0.109
-10.83%
$54.67 million $777,095
Jan 29, 2023 $0.123
-4.71%
$61.31 million $835,733
Jan 28, 2023 $0.129
+7.91%
$64.34 million $907,962
Jan 27, 2023 $0.119
+0.19%
$59.62 million $755,151
Jan 26, 2023 $0.119
-7.31%
$59.51 million $901,491
Jan 25, 2023 $0.128
+1.38%
$64.2 million $1.02 million
Jan 24, 2023 $0.127
-4.22%
$63.33 million $987,612
Jan 23, 2023 $0.132
+10.12%
$66.11 million $1.26 million
Jan 22, 2023 $0.12
-7.23%
$60.04 million $2.03 million
Jan 21, 2023 $0.129
+35.00%
$64.72 million $4.17 million
Jan 20, 2023 $0.0959
+11.64%
$47.94 million $986,403
Jan 19, 2023 $0.0859
+2.85%
$42.94 million $706,010
Jan 18, 2023 $0.0835
-4.76%
$41.75 million $1.57 million
Jan 17, 2023 $0.0877
-3.46%
$43.84 million $689,185
Jan 16, 2023 $0.0908
+2.45%
$45.4 million $647,983
Jan 15, 2023 $0.0886
+3.62%
$44.32 million $547,987
Jan 14, 2023 $0.0855
-6.58%
$42.76 million $715,628
Jan 13, 2023 $0.0916
+8.35%
$45.8 million $588,159
Jan 12, 2023 $0.0845
+3.49%
$42.25 million $518,791