pSTAKE Staked OSMO (STKOSMO) Historical Price Information

Access the full pSTAKE Staked OSMO price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

STKOSMO Key Price Milestones:

All-Time High (ATH): $2.13 on 2024-07-09 (-115 days ago), down -77.64% since then.

All-Time Low (ATL): $0.3216 on 2024-08-05 (-88 days ago), up 48.04% since then.

Worst Year: 2024, with a price decrease of 64% from $1.52 to $0.5388.

Average annual growth over 1 years: 64% per year.

Typically, pSTAKE Staked OSMO performs best in Q3 (average gain of 29.08%) and worst in Q2 (average gain of -61.85%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 1.42	$ 1.33	$ 1.24	$ 1.42
2024-04-08	2024-04-14	$ 1.34	$ 1.29	$ 1.25	$ 1.38
2024-04-15	2024-04-21	$ 1.29	$ 0.9314	$ 0.8593	$ 1.30
2024-04-22	2024-04-28	$ 0.9317	$ 0.9375	$ 0.8716	$ 1.05
2024-04-29	2024-05-05	$ 0.9380	$ 0.8964	$ 0.8195	$ 0.9664
2024-05-06	2024-05-12	$ 0.8963	$ 0.8669	$ 0.8634	$ 0.9529
2024-05-13	2024-05-19	$ 0.8676	$ 0.8656	$ 0.7926	$ 0.9087
2024-05-20	2024-05-26	$ 0.8687	$ 0.8413	$ 0.8264	$ 0.9389
2024-05-27	2024-06-02	$ 0.8417	$ 0.8592	$ 0.8417	$ 0.9289
2024-06-03	2024-06-09	$ 0.8592	$ 0.8703	$ 0.8287	$ 0.8737
2024-06-10	2024-06-16	$ 0.8698	$ 0.6167	$ 0.6167	$ 0.8753
2024-06-17	2024-06-23	$ 0.6164	$ 0.5710	$ 0.5171	$ 0.6355
2024-06-24	2024-06-30	$ 0.5710	$ 0.5398	$ 0.5313	$ 0.5739
2024-07-01	2024-07-07	$ 0.5399	$ 0.5196	$ 0.5151	$ 0.5700
2024-07-08	2024-07-14	$ 0.5210	$ 0.4952	$ 0.4245	$ 2.13
2024-07-15	2024-07-21	$ 0.4948	$ 0.5665	$ 0.4856	$ 2.02
2024-07-22	2024-07-28	$ 0.5736	$ 0.5088	$ 0.4877	$ 0.5764
2024-07-29	2024-08-04	$ 0.5077	$ 0.4699	$ 0.4692	$ 0.5154
2024-08-05	2024-08-11	$ 0.4696	$ 0.4079	$ 0.3216	$ 0.4729
2024-08-12	2024-08-18	$ 0.4095	$ 0.3756	$ 0.3680	$ 0.4275
2024-08-19	2024-08-25	$ 0.3756	$ 0.4867	$ 0.3723	$ 0.4867
2024-08-26	2024-09-01	$ 0.4809	$ 0.4253	$ 0.4216	$ 0.4831
2024-09-02	2024-09-08	$ 0.4254	$ 0.3963	$ 0.3833	$ 0.4376
2024-09-09	2024-09-15	$ 0.3965	$ 0.4380	$ 0.3846	$ 0.4449
2024-09-16	2024-09-22	$ 0.4677	$ 0.5406	$ 0.4422	$ 0.5541
2024-09-23	2024-09-29	$ 0.5495	$ 0.6847	$ 0.5473	$ 0.7258
2024-09-30	2024-10-06	$ 0.6871	$ 0.5807	$ 0.5456	$ 0.7050
2024-10-07	2024-10-13	$ 0.5780	$ 0.5890	$ 0.5130	$ 0.6034
2024-10-14	2024-10-20	$ 0.5894	$ 0.5637	$ 0.5618	$ 0.6083
2024-10-21	2024-10-27	$ 0.5759	$ 0.5388	$ 0.5354	$ 0.5777