ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,009.60
      0.00%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      82.175
      -0.13%
      Bitcoin
      67,255.48
      -1.32%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. pSTAKE Finance (Cryptocurrency:PSTAKEUSD)

      6. pSTAKE Finance (Cryptocurrency:PSTAKEUSD) Historical

      PSTAKEUSD pSTAKE Finance

      0.119813
      0.00 (0.00%)
      03:29:33 - Realtime Data

      PSTAKEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 21 2024 0.1181 -0.0013 -1.09% 0.1194 0.1216 0.1144 9,593.00
      Jul 20 2024 0.1194 0.0014 1.19% 0.1169 0.1286 0.1153 61,474.00
      Jul 19 2024 0.118 0.0039 3.42% 0.1141 0.1244 0.1141 1,153.00
      Jul 18 2024 0.1141 0.0039 3.54% 0.1142 0.117 0.1081 1,844.00
      Jul 17 2024 0.1102 0.001393 1.28% 0.1065 0.1218 0.1064 14,906.00
      Jul 16 2024 0.108807 -0.005373 -4.71% 0.114566 0.115 0.105948 5,527.00
      Jul 15 2024 0.11418 0.01298 12.83% 0.1039 0.11471 0.103446 181,194.00
      Jul 14 2024 0.1012 -0.0009 -0.88% 0.1064 0.1069 0.1006 25,824.00
      Jul 13 2024 0.1021 0.0062 6.47% 0.0989 0.1077 0.0989 49,762.00
      Jul 12 2024 0.0959 -0.003 -3.03% 0.0989 0.0989 0.0959 30,371.00
      Jul 11 2024 0.0989 0.0009 0.92% 0.1041 0.1113 0.0989 135,155.00
      Jul 10 2024 0.098 -0.003065 -3.03% 0.1056 0.1069 0.098 82,263.00
      Jul 09 2024 0.101065 0.0123 13.86% 0.0888 0.103541 0.0886 50,825.00
      Jul 08 2024 0.088765 -0.000835 -0.93% 0.089139 0.093775 0.0836 107,502.00
      Jul 07 2024 0.0896 -0.0154 -14.67% 0.1005 0.1005 0.0896 70,856.00
      Jul 06 2024 0.105 0.0148 16.41% 0.092 0.1059 0.0907 43,291.00
      Jul 05 2024 0.0902 -0.0085 -8.61% 0.0987 0.0987 0.0791 109,184.00
      Jul 04 2024 0.0987 -0.010 -9.20% 0.1087 0.1087 0.0975 36,969.00
      Jul 03 2024 0.1087 -0.010884 -9.10% 0.1183 0.1234 0.1087 8,732.00
      Jul 02 2024 0.119584 0.009285 8.42% 0.1101 0.130 0.109979 360,460.00
      Jul 01 2024 0.110299 0.010799 10.85% 0.1095 0.120 0.096039 147,891.00
      Jun 30 2024 0.0995 0.0004 0.40% 0.0991 0.1004 0.0899 21,795.00
      Jun 29 2024 0.0991 -0.0099 -9.08% 0.109 0.1105 0.098 24,884.00
      Jun 28 2024 0.109 0.0077 7.60% 0.1013 0.109 0.0965 229,075.00
      Jun 27 2024 0.1013 -0.0082 -7.49% 0.1095 0.1095 0.098722 38,762.00
      Jun 26 2024 0.1095 -0.0017 -1.53% 0.1091 0.1128 0.1005 399,730.00
      Jun 25 2024 0.1112 0.0027 2.49% 0.1129 0.1173 0.1079 57,994.00
      Jun 24 2024 0.1085 -0.0069 -5.98% 0.1136 0.1194 0.1031 30,197.00
      Jun 23 2024 0.1154 -0.0091 -7.31% 0.113 0.1242 0.1126 23,880.00
      Jun 22 2024 0.1245 0.0077 6.59% 0.1168 0.1247 0.114 1,162.00
      Jun 21 2024 0.1168 -0.0014 -1.18% 0.1192 0.1233 0.1109 54,410.00
      Jun 20 2024 0.1182 -0.0048 -3.90% 0.1186 0.1328 0.1137 250,633.00
      Jun 19 2024 0.123 0.012396 11.21% 0.1118 0.1231 0.1056 286,402.00
      Jun 18 2024 0.110604 0.001104 1.01% 0.1095 0.11917 0.096 66,422.00
      Jun 17 2024 0.1095 -0.0031 -2.75% 0.1228 0.1228 0.106665 355,737.00
      Jun 16 2024 0.1126 -0.0014 -1.23% 0.114 0.1223 0.1124 1,544.00
      Jun 15 2024 0.114 -0.007628 -6.27% 0.1215 0.1231 0.108 200,181.00
      Jun 14 2024 0.121628 0.007212 6.30% 0.1136 0.123277 0.0994 297,573.00
      Jun 13 2024 0.114416 -0.013484 -10.54% 0.1279 0.130336 0.112407 388,007.00
      Jun 12 2024 0.1279 -0.001072 -0.83% 0.1392 0.1392 0.1234 77,338.00
      Jun 11 2024 0.128972 -0.015628 -10.81% 0.1446 0.1446 0.1239 253,372.00
      Jun 10 2024 0.1446 0.0245 20.40% 0.1316 0.1516 0.121576 700,828.00
      Jun 09 2024 0.1201 -0.0056 -4.46% 0.1257 0.131 0.1136 108,339.00
      Jun 08 2024 0.1257 -0.015 -10.66% 0.1525 0.1563 0.1204 238,689.00
      Jun 07 2024 0.1407 -0.0189 -11.84% 0.1663 0.1711 0.1371 277,527.00
      Jun 06 2024 0.1596 0.033648 26.71% 0.157 0.1759 0.1354 158,476.00
      Jun 05 2024 0.125952 -0.045348 -26.47% 0.0885 0.1686 0.0884 431,226.00
      Jun 04 2024 0.1713 0.0773 82.23% 0.0939 0.179 0.0935 656,233.00
      Jun 03 2024 0.094 0.0059 6.70% 0.0885 0.1107 0.0884 162,126.00
      Jun 02 2024 0.0881 0.0059 7.18% 0.0848 0.0891 0.0803 24,247.00
      Jun 01 2024 0.0822 0.0032 4.05% 0.0795 0.0852 0.079 7,581.00
      May 31 2024 0.079 0.0002 0.25% 0.0788 0.0852 0.0784 6,935.00
      May 30 2024 0.0788 0.00 0.00% 0.0804 0.0805 0.0788 21,619.00
      May 29 2024 0.0788 -0.005563 -6.59% 0.0873 0.0878 0.0788 15,217.00
      May 28 2024 0.084363 -0.00004 -0.05% 0.084713 0.0895 0.081669 10,676.00
      May 27 2024 0.084403 0.002903 3.56% 0.083777 0.087457 0.0816 31,869.00
      May 26 2024 0.0815 -0.0058 -6.64% 0.0873 0.0873 0.0811 18,248.00
      May 25 2024 0.0873 0.0032 3.80% 0.0841 0.0891 0.0841 15,614.00
      May 24 2024 0.0841 0.00 0.00% 0.0862 0.0915 0.084 10,377.00
      May 23 2024 0.0841 -0.0055 -6.14% 0.0896 0.0929 0.0839 39,261.00
      May 22 2024 0.0896 -0.003534 -3.79% 0.0984 0.0984 0.0846 10,525.00
      May 21 2024 0.093134 0.001634 1.79% 0.0915 0.0994 0.0904 26,520.00
      May 20 2024 0.0915 -0.0088 -8.77% 0.0922 0.0982 0.0857 107,640.00
      May 19 2024 0.1003 -0.0005 -0.50% 0.1092 0.1092 0.0931 28,352.00
      May 18 2024 0.1008 0.0024 2.44% 0.0985 0.111 0.0973 17,659.00
      May 17 2024 0.0984 0.014 16.59% 0.0851 0.1337 0.0851 456,652.00
      May 16 2024 0.0844 -0.0016 -1.86% 0.086 0.0908 0.083 21,389.00
      May 15 2024 0.086 0.010517 13.93% 0.0755 0.0929 0.0749 135,497.00
      May 14 2024 0.075483 -0.004117 -5.17% 0.080386 0.080457 0.073441 34,298.00
      May 13 2024 0.0796 -0.0014 -1.73% 0.0738 0.082845 0.0734 8,544.00
      May 12 2024 0.081 0.0041 5.33% 0.0939 0.094 0.0806 52,791.00
      May 11 2024 0.0769 -0.0091 -10.58% 0.086 0.0873 0.0765 27,759.00
      May 10 2024 0.086 -0.0015 -1.71% 0.0875 0.0875 0.076 1,433.00
      May 09 2024 0.0875 0.0137 18.56% 0.0738 0.0875 0.0734 44,235.00
      May 08 2024 0.0738 -0.001003 -1.34% 0.0794 0.0803 0.0727 2,949.00
      May 07 2024 0.074803 -0.00387 -4.92% 0.07868 0.0841 0.074685 33,175.00
      May 06 2024 0.078673 0.008473 12.07% 0.079942 0.0891 0.074 289,151.00
      May 05 2024 0.0702 0.00 0.00% 0.00000000 0.00000000 0.00000000 22,993.00
      May 04 2024 0.0702 0.00 0.00% 0.00000000 0.00000000 0.00000000 1,817.00
      May 03 2024 0.0702 0.00 0.00% 0.0702 0.0702 0.0702 123,865.00
      May 02 2024 0.0702 0.004863 7.44% 0.0665 0.0706 0.0623 42,041.00
      May 01 2024 0.065337 -0.000057 -0.09% 0.00000000 0.00000000 0.00000000 8,555.00
      Apr 30 2024 0.065394 -0.007978 -10.87% 0.073017 0.073857 0.062979 33,140.00
      Apr 29 2024 0.073372 -0.008028 -9.86% 0.0845 0.085074 0.070198 42,976.00
      Apr 28 2024 0.0814 0.00 0.00% 0.00000000 0.00000000 0.00000000 3,916.00
      Apr 27 2024 0.0814 0.00 0.00% 0.00000000 0.00000000 0.00000000 52,315.00
      Apr 26 2024 0.0814 -0.0081 -9.05% 0.0814 0.0851 0.0814 7,626.00
      Apr 25 2024 0.0895 0.00 0.00% 0.0895 0.0895 0.0895 5,854.00
      Apr 24 2024 0.0895 0.003651 4.25% 0.0897 0.0903 0.0834 14,609.00
      Apr 23 2024 0.085849 0.001349 1.60% 0.0845 0.088825 0.083483 16,798.00

      Your Recent History

      COIN
      PSTAKEUSD
      pSTAKE Finance
      LSE
      FSTA
      Fuller Smith & Turner
      Delayed Upgrade Clock