Market Cap $4.44T
-1.49%
Volume 24h $264.39B
-52.37%
BTC % 54.55%
0.42%
ETH % 12.09%
-0.57%
Coins
33.322
+6
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.024172 | $0.024099 | $0.0273 | $0.025061 | $20,975,346 | $10,627,620 |
| Oct-02 2025 | $0.024723 | $0.021208 | $0.024723 | $0.021594 | $17,083,039 | $10,869,687 |
| Oct-01 2025 | $0.021832 | $0.020713 | $0.022114 | $0.021242 | $15,412,651 | $9,598,554 |
| Sep-30 2025 | $0.021537 | $0.021038 | $0.025109 | $0.024504 | $18,783,832 | $9,469,032 |
| Sep-29 2025 | $0.023474 | $0.023044 | $0.0325 | $0.026924 | $35,061,901 | $10,320,789 |
| Sep-28 2025 | $0.024536 | $0.018034 | $0.025829 | $0.018083 | $24,592,720 | $10,787,678 |
| Sep-27 2025 | $0.017995 | $0.017184 | $0.018788 | $0.01786 | $11,152,915 | $7,911,829 |
| Sep-26 2025 | $0.018064 | $0.017785 | $0.019129 | $0.018924 | $12,588,489 | $7,941,937 |
| Sep-25 2025 | $0.019087 | $0.018698 | $0.022923 | $0.022605 | $14,259,010 | $8,391,928 |
| Sep-24 2025 | $0.022744 | $0.022646 | $0.023558 | $0.022646 | $13,037,426 | $9,999,572 |
| Sep-23 2025 | $0.022655 | $0.022517 | $0.024022 | $0.024022 | $9,540,356 | $9,960,442 |
| Sep-22 2025 | $0.023859 | $0.023386 | $0.026595 | $0.026595 | $9,428,065 | $10,489,912 |
| Sep-21 2025 | $0.026666 | $0.026666 | $0.0272 | $0.027123 | $4,773,914 | $11,724,078 |
| Sep-20 2025 | $0.027503 | $0.026974 | $0.027952 | $0.027945 | $8,227,291 | $12,092,062 |
| Sep-19 2025 | $0.027931 | $0.027931 | $0.028557 | $0.028513 | $14,308,642 | $12,280,156 |