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 3
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.

Mar 6, 2026 $0.000275
+9.08%
$137,500 $2,876
Mar 5, 2026 $0.000252
-5.60%
$126,056 $33,907
Mar 4, 2026 $0.000267
+16.51%
$133,532 $167,574
Mar 3, 2026 $0.000229
-7.52%
$114,610 $73,643
Mar 2, 2026 $0.000248
-8.56%
$123,923 $71,479
Mar 1, 2026 $0.000271
-6.41%
$135,524 $71,802
Feb 28, 2026 $0.00029
-22.77%
$144,800 $74,321
Feb 27, 2026 $0.000361
+22.50%
$180,266 $297,461
Feb 26, 2026 $0.000294
-39.26%
$146,996 $71,583
Feb 25, 2026 $0.000496
+16.71%
$248,000 $220,038
Feb 24, 2026 $0.000424
-18.62%
$212,000 $256,859
Feb 23, 2026 $0.000499
-4.41%
$249,500 $242,128
Feb 22, 2026 $0.000547
+4.59%
$273,500 $238,053
Feb 21, 2026 $0.00053
+2.71%
$265,000 $244,436
Feb 20, 2026 $0.000492
+34.06%
$246,000 $242,236
Feb 19, 2026 $0.000367
-21.58%
$184,174 $73,160
Feb 18, 2026 $0.00049
+1.45%
$245,000 $255,064
Feb 17, 2026 $0.000461
+3.49%
$230,264 $254,405
Feb 16, 2026 $0.000433
-12.53%
$216,500 $257,032
Feb 15, 2026 $0.000489
+1.45%
$244,500 $253,704
Feb 14, 2026 $0.000494
+3.78%
$247,000 $254,307
Feb 13, 2026 $0.000493
+25.60%
$246,500 $216,250
Feb 12, 2026 $0.000394
-30.70%
$196,801 $204,429
Feb 11, 2026 $0.000548
-9.42%
$274,000 $232,764
Feb 10, 2026 $0.00061
+11.72%
$305,000 $232,721
Feb 9, 2026 $0.000528
+1.93%
$264,000 $234,783
Feb 8, 2026 $0.000545
+2.64%
$272,500 $226,007
Feb 7, 2026 $0.000554
+5.32%
$277,000 $229,640
Feb 6, 2026 $0.000557
+8.58%
$278,500 $220,968
Feb 5, 2026 $0.000521
-18.08%
$260,500 $215,152
Feb 4, 2026 $0.000628
+64.83%
$314,000 $191,838
Feb 3, 2026 $0.000366
+5.99%
$182,839 $223,030
Feb 2, 2026 $0.000344
-3.06%
$172,000 $105,303
Feb 1, 2026 $0.000355
-11.26%
$177,386 $252,165
Jan 31, 2026 $0.000399
-18.65%
$199,691 $285,030
Jan 30, 2026 $0.000491
-27.59%
$245,482 $370,617
Jan 29, 2026 $0.000664
-0.71%
$332,000 $207,998
Jan 28, 2026 $0.000669
-20.38%
$334,381 $155,366
Jan 27, 2026 $0.000874
+13.12%
$436,991 $223,326
Jan 26, 2026 $0.000773
-12.14%
$386,321 $124,356
Jan 25, 2026 $0.000901
-2.45%
$450,470 $216,148
Jan 24, 2026 $0.000924
+14.93%
$461,775 $346,342
Jan 23, 2026 $0.000804
+2.59%
$402,850 $111,913
Jan 22, 2026 $0.000783
-8.37%
$391,427 $127,031
Jan 21, 2026 $0.000855
-0.69%
$427,503 $560,938
Jan 20, 2026 $0.000861
+1.09%
$430,536 $217,023
Jan 19, 2026 $0.000852
-11.18%
$425,866 $388,314
Jan 18, 2026 $0.000959
+18.29%
$477,990 $218,338
Jan 17, 2026 $0.000811
+0.66%
$405,736 $96,177
Jan 16, 2026 $0.000806
-2.79%
$403,772 $119,693