Market Cap $4.04T
3.51%
Volume 24h $392.48B
39.94%
BTC % 60.29%
0.26%
ETH % 9.06%
-0.99%
Coins
32.405
+7
Exchanges
885
Last update
29 Seconds 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-13 2025 | $0.036578 | $0.036578 | $0.037566 | $0.037298 | $2,300,712 | $16,081,991 |
| Jul-12 2025 | $0.037175 | $0.036881 | $0.038505 | $0.038505 | $2,493,146 | $16,344,044 |
| Jul-11 2025 | $0.038493 | $0.037999 | $0.039524 | $0.038102 | $6,074,882 | $16,923,916 |
| Jul-10 2025 | $0.038787 | $0.036708 | $0.038959 | $0.037495 | $3,752,132 | $17,052,803 |
| Jul-09 2025 | $0.037509 | $0.036559 | $0.0378 | $0.037686 | $2,981,460 | $16,491,304 |
| Jul-08 2025 | $0.037215 | $0.037001 | $0.04023 | $0.038175 | $5,308,160 | $16,361,897 |
| Jul-07 2025 | $0.036637 | $0.036062 | $0.037109 | $0.037109 | $2,872,433 | $16,107,560 |
| Jul-06 2025 | $0.037276 | $0.036451 | $0.038563 | $0.037436 | $3,955,054 | $16,388,608 |
| Jul-05 2025 | $0.038662 | $0.036033 | $0.041317 | $0.04012 | $8,525,152 | $16,998,038 |
| Jul-04 2025 | $0.04177 | $0.033077 | $0.041867 | $0.034124 | $5,306,476 | $18,364,379 |
| Jul-03 2025 | $0.033969 | $0.033585 | $0.034671 | $0.034119 | $2,709,629 | $14,934,788 |
| Jul-02 2025 | $0.034206 | $0.033419 | $0.034511 | $0.034311 | $3,018,532 | $15,038,941 |
| Jul-01 2025 | $0.03455 | $0.033946 | $0.03613 | $0.035128 | $2,845,703 | $15,190,374 |
| Jun-30 2025 | $0.035013 | $0.034603 | $0.03771 | $0.03771 | $2,843,580 | $15,393,842 |
| Jun-29 2025 | $0.037657 | $0.036915 | $0.037733 | $0.037573 | $2,186,858 | $16,556,110 |