Market Cap R$11.87T 2.12%
Volume 24h R$716.75B -40.57%
BTC % 49.96% 0%
ETH % 15.32% -0.84%
Coins 26.960 +39
Exchanges 885
Last update 2 Minutes ago
pSTAKE Finance PSTAKE

pSTAKE Finance (PSTAKE) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-02 2024 R$0.341679 R$0.322981 R$0.341679 R$0.326269 R$5,850,194 R$150,219,785
May-01 2024 R$0.324933 R$0.311361 R$0.333964 R$0.332564 R$6,432,636 R$142,857,504
Apr-30 2024 R$0.33305 R$0.324553 R$0.373724 R$0.373076 R$6,122,018 R$146,425,877
Apr-29 2024 R$0.372092 R$0.365059 R$0.398124 R$0.398124 R$6,060,804 R$163,590,976
Apr-28 2024 R$0.400133 R$0.400133 R$0.416978 R$0.40328 R$6,202,120 R$175,918,970
Apr-27 2024 R$0.40229 R$0.402085 R$0.41 R$0.41 R$5,775,468 R$176,867,476
Apr-26 2024 R$0.410314 R$0.409969 R$0.427262 R$0.426785 R$5,697,697 R$180,394,986
Apr-25 2024 R$0.426936 R$0.422062 R$0.436927 R$0.43564 R$7,231,011 R$187,702,899
Apr-24 2024 R$0.438867 R$0.437992 R$0.472834 R$0.437992 R$7,572,314 R$192,948,729
Apr-23 2024 R$0.437919 R$0.431863 R$0.447004 R$0.433289 R$6,277,657 R$192,531,651
Apr-22 2024 R$0.434667 R$0.427932 R$0.438039 R$0.437699 R$6,466,721 R$191,101,963
Apr-21 2024 R$0.437113 R$0.432928 R$0.476093 R$0.476093 R$7,821,702 R$192,177,356
Apr-20 2024 R$0.481438 R$0.439504 R$0.491526 R$0.442843 R$6,594,874 R$211,664,782
Apr-19 2024 R$0.440647 R$0.427572 R$0.46927 R$0.442709 R$6,735,700 R$193,731,006
Apr-18 2024 R$0.444728 R$0.416228 R$0.488569 R$0.433183 R$7,843,031 R$195,525,391

Historical and market price analysis of pSTAKE Finance (PSTAKE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 798 days, from day 02-25-2022.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.111 BRL.