Market Cap $2.58T
-1.59%
Volume 24h $133.52B
14.63%
BTC % 51.73%
-0.11%
ETH % 15.23%
0.46%
Coins
28.272
+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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.12022 | $0.1192 | $0.122031 | $0.1192 | $1,343,631 | $52,855,262 |
| Jul-26 2024 | $0.118981 | $0.11359 | $0.124493 | $0.11359 | $1,628,896 | $52,310,276 |
| Jul-25 2024 | $0.113377 | $0.111119 | $0.118069 | $0.118038 | $1,847,490 | $49,846,634 |
| Jul-24 2024 | $0.118167 | $0.114783 | $0.119979 | $0.116041 | $1,555,279 | $51,952,470 |
| Jul-23 2024 | $0.116227 | $0.116137 | $0.126617 | $0.126617 | $1,748,066 | $51,099,632 |
| Jul-22 2024 | $0.126295 | $0.117213 | $0.12749 | $0.117213 | $1,962,053 | $55,525,925 |
| Jul-21 2024 | $0.116339 | $0.115281 | $0.122682 | $0.120336 | $1,515,239 | $51,148,941 |
| Jul-20 2024 | $0.120508 | $0.12019 | $0.125612 | $0.120901 | $1,361,531 | $52,981,781 |
| Jul-19 2024 | $0.120444 | $0.113456 | $0.122624 | $0.114127 | $1,811,334 | $52,953,587 |
| Jul-18 2024 | $0.112659 | $0.112199 | $0.116527 | $0.116049 | $1,611,404 | $49,530,739 |
| Jul-17 2024 | $0.116363 | $0.108379 | $0.116736 | $0.108379 | $2,018,847 | $51,159,322 |
| Jul-16 2024 | $0.109747 | $0.107192 | $0.114348 | $0.114348 | $1,966,178 | $48,250,754 |
| Jul-15 2024 | $0.114041 | $0.103518 | $0.114273 | $0.103673 | $1,743,105 | $50,138,267 |
| Jul-14 2024 | $0.102918 | $0.101972 | $0.10723 | $0.104649 | $1,191,192 | $45,248,274 |
| Jul-13 2024 | $0.104493 | $0.098414 | $0.105263 | $0.098492 | $1,168,741 | $45,940,502 |