Market Cap $2.58T
2%
Volume 24h $169.46B
-14.53%
BTC % 52.6%
-3.27%
ETH % 9.22%
-2.27%
Coins
34.237
+3
Exchanges
885
Last update
1 minute ago
pSTAKE Finance (PSTAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-16 2026 | $0.0004521 | $0.00036411 | $0.0004722 | $0.000369 | $360,692 | $198,770 |
| Feb-15 2026 | $0.00036925 | $0.00034032 | $0.00047196 | $0.00041059 | $334,937 | $162,344 |
| Feb-14 2026 | $0.0004703 | $0.0003774 | $0.0004703 | $0.0003774 | $324,805 | $206,769 |
| Feb-13 2026 | $0.00037584 | $0.00037584 | $0.00048981 | $0.00037831 | $288,993 | $165,240 |
| Feb-12 2026 | $0.00039198 | $0.00037796 | $0.0005119 | $0.00037796 | $281,580 | $172,336 |
| Feb-11 2026 | $0.00038173 | $0.00036694 | $0.00051266 | $0.00039909 | $321,099 | $167,832 |
| Feb-10 2026 | $0.00043304 | $0.00035159 | $0.00054093 | $0.00035979 | $346,475 | $190,390 |
| Feb-09 2026 | $0.00035262 | $0.00035109 | $0.00047473 | $0.00046472 | $309,559 | $155,031 |
| Feb-08 2026 | $0.00047362 | $0.00032682 | $0.00047362 | $0.00037838 | $311,041 | $208,230 |
| Feb-07 2026 | $0.0003647 | $0.00034916 | $0.00048527 | $0.00048069 | $321,183 | $160,345 |
| Feb-06 2026 | $0.00047891 | $0.00038089 | $0.00051804 | $0.00044229 | $319,427 | $210,555 |
| Feb-05 2026 | $0.00044437 | $0.00037538 | $0.00053496 | $0.00047016 | $350,020 | $195,370 |
| Feb-04 2026 | $0.00044259 | $0.00030004 | $0.00056451 | $0.00030004 | $426,364 | $194,586 |
| Feb-03 2026 | $0.00029321 | $0.000274 | $0.00034988 | $0.0003148 | $224,402 | $128,912 |
| Feb-02 2026 | $0.00031616 | $0.00028543 | $0.00035429 | $0.00034654 | $210,096 | $139,002 |