Market Cap $4.07T
-3.42%
Volume 24h $382.94B
-1.33%
BTC % 55.28%
0.5%
ETH % 12.19%
-1.88%
Coins
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.031635 | $0.031067 | $0.032165 | $0.032072 | $3,688,884 | $13,908,641 |
| Aug-17 2025 | $0.032312 | $0.031972 | $0.034267 | $0.032042 | $6,003,278 | $14,206,313 |
| Aug-16 2025 | $0.031976 | $0.03129 | $0.03215 | $0.031882 | $2,327,295 | $14,058,593 |
| Aug-15 2025 | $0.032254 | $0.03101 | $0.036145 | $0.035677 | $6,826,412 | $14,180,809 |
| Aug-14 2025 | $0.036344 | $0.030053 | $0.036344 | $0.03142 | $10,917,328 | $15,978,904 |
| Aug-13 2025 | $0.031603 | $0.031267 | $0.032083 | $0.031638 | $3,819,256 | $13,894,431 |
| Aug-12 2025 | $0.032019 | $0.031199 | $0.032668 | $0.032668 | $3,977,948 | $14,077,353 |
| Aug-11 2025 | $0.031502 | $0.031223 | $0.033774 | $0.033761 | $4,040,116 | $13,850,173 |
| Aug-10 2025 | $0.035088 | $0.030232 | $0.036372 | $0.030508 | $6,215,090 | $15,426,875 |
| Aug-09 2025 | $0.030863 | $0.029366 | $0.030904 | $0.029634 | $1,747,215 | $13,569,270 |
| Aug-08 2025 | $0.029468 | $0.028887 | $0.029825 | $0.029401 | $2,066,122 | $12,955,813 |
| Aug-07 2025 | $0.029386 | $0.028742 | $0.030103 | $0.030103 | $2,966,157 | $12,919,903 |
| Aug-06 2025 | $0.03007 | $0.029722 | $0.031178 | $0.031178 | $2,375,825 | $13,220,434 |
| Aug-05 2025 | $0.031409 | $0.030544 | $0.032577 | $0.031424 | $2,498,815 | $13,809,289 |
| Aug-04 2025 | $0.031572 | $0.029726 | $0.031572 | $0.030017 | $2,001,056 | $13,880,728 |