Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

pSTAKE Finance Historical Data

PSTAKE Page 6
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 7, 2025 $0.0214
-6.74%
$10.7 million $15.88 million
Oct 6, 2025 $0.023
-2.23%
$11.48 million $14.98 million
Oct 5, 2025 $0.0235
+1.45%
$11.74 million $16.15 million
Oct 4, 2025 $0.0231
-4.81%
$11.58 million $15.74 million
Oct 3, 2025 $0.0244
-3.96%
$12.16 million $20.23 million
Oct 2, 2025 $0.0254
+16.58%
$12.71 million $16.84 million
Oct 1, 2025 $0.0215
-0.19%
$10.89 million $14.8 million
Sep 30, 2025 $0.0215
-7.67%
$10.81 million $18.17 million
Sep 29, 2025 $0.0233
-7.22%
$11.65 million $33.48 million
Sep 28, 2025 $0.0249
+37.54%
$12.56 million $22.73 million
Sep 27, 2025 $0.0181
+1.80%
$9.07 million $10.81 million
Sep 26, 2025 $0.0181
-5.48%
$8.91 million $12.42 million
Sep 25, 2025 $0.0196
-13.21%
$9.53 million $13.55 million
Sep 24, 2025 $0.0227
+0.24%
$11.31 million $12.38 million
Sep 23, 2025 $0.0226
-5.11%
$11.31 million $9.35 million
Sep 22, 2025 $0.0238
-10.51%
$11.92 million $8.94 million
Sep 21, 2025 $0.0268
-1.36%
$13.29 million $4.7 million
Sep 20, 2025 $0.027
-3.26%
$13.57 million $8.11 million
Sep 19, 2025 $0.028
-1.93%
$13.96 million $14.06 million
Sep 18, 2025 $0.0285
+0.11%
$14.26 million $12.16 million
Sep 17, 2025 $0.0287
+0.58%
$14.23 million $6.32 million
Sep 16, 2025 $0.0283
-0.25%
$14.26 million $2.1 million
Sep 15, 2025 $0.0282
-4.15%
$14.2 million $2.39 million
Sep 14, 2025 $0.0295
+3.50%
$14.71 million $2.79 million
Sep 13, 2025 $0.0285
+1.69%
$14.25 million $2.34 million
Sep 12, 2025 $0.028
+0.04%
$14.02 million $2.53 million
Sep 11, 2025 $0.028
-0.23%
$14.01 million $2.52 million
Sep 10, 2025 $0.0281
+0.19%
$14.04 million $2.44 million
Sep 9, 2025 $0.028
-1.62%
$14.02 million $2.66 million
Sep 8, 2025 $0.0285
+2.77%
$14.25 million $2.03 million
Sep 7, 2025 $0.0277
-2.16%
$13.86 million $1.69 million
Sep 6, 2025 $0.0283
-5.57%
$14.15 million $1.77 million
Sep 5, 2025 $0.03
-2.08%
$15 million $2.97 million
Sep 4, 2025 $0.0307
-1.26%
$15.32 million $2.39 million
Sep 3, 2025 $0.031
-0.76%
$15.54 million $2.12 million
Sep 2, 2025 $0.0312
+0.16%
$15.6 million $2.76 million
Sep 1, 2025 $0.0312
-0.86%
$15.57 million $2.96 million
Aug 31, 2025 $0.0315
-2.30%
$15.71 million $2.62 million
Aug 30, 2025 $0.0321
-0.49%
$16.14 million $2.71 million
Aug 29, 2025 $0.0322
-3.40%
$16.11 million $4.21 million
Aug 28, 2025 $0.0334
+1.20%
$16.68 million $2.27 million
Aug 27, 2025 $0.0327
-0.77%
$16.48 million $3.95 million
Aug 26, 2025 $0.0329
-2.50%
$16.48 million $4.35 million
Aug 25, 2025 $0.0334
-7.43%
$16.89 million $6.8 million
Aug 24, 2025 $0.036
+10.73%
$18.01 million $18.76 million
Aug 23, 2025 $0.0329
+4.26%
$16.28 million $4.68 million
Aug 22, 2025 $0.0312
+2.35%
$15.76 million $3.53 million
Aug 21, 2025 $0.0307
-1.75%
$15.26 million $2.44 million
Aug 20, 2025 $0.0313
+4.34%
$15.65 million $2.66 million
Aug 19, 2025 $0.0307
-2.14%
$14.99 million $2.87 million