Market Cap $3.26T
1.68%
Volume 24h $234.06B
-5.43%
BTC % 54.83%
-0.09%
ETH % 11.19%
1.69%
Coins
34.126
+9
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 |
|---|---|---|---|---|---|---|
| Jan-26 2026 | $0.00081941 | $0.00074532 | $0.00088029 | $0.00085071 | $341,644 | $360,257 |
| Jan-25 2026 | $0.00086793 | $0.00081392 | $0.00096802 | $0.00092354 | $589,586 | $381,589 |
| Jan-24 2026 | $0.00091595 | $0.00079932 | $0.0009213 | $0.00079932 | $363,402 | $402,702 |
| Jan-23 2026 | $0.00080612 | $0.00079362 | $0.00089311 | $0.00079795 | $335,167 | $354,414 |
| Jan-22 2026 | $0.00077533 | $0.00075455 | $0.00094085 | $0.00085384 | $350,278 | $340,875 |
| Jan-21 2026 | $0.0008524 | $0.00081714 | $0.00115389 | $0.00094532 | $815,390 | $374,760 |
| Jan-20 2026 | $0.00090948 | $0.0008091 | $0.00096206 | $0.00083773 | $356,143 | $399,855 |
| Jan-19 2026 | $0.00084672 | $0.00083536 | $0.00095194 | $0.00091024 | $392,046 | $372,265 |
| Jan-18 2026 | $0.0009011 | $0.00079402 | $0.00103478 | $0.00081517 | $465,138 | $396,171 |
| Jan-17 2026 | $0.00081088 | $0.00080068 | $0.00089272 | $0.0008915 | $320,748 | $356,507 |
| Jan-16 2026 | $0.00090488 | $0.00080399 | $0.00090695 | $0.00083964 | $339,591 | $397,832 |
| Jan-15 2026 | $0.00076864 | $0.00076174 | $0.00097154 | $0.00092406 | $360,317 | $337,935 |
| Jan-14 2026 | $0.00091017 | $0.00083526 | $0.00096074 | $0.00091488 | $387,825 | $400,159 |
| Jan-13 2026 | $0.00090601 | $0.00083652 | $0.00106553 | $0.00106553 | $587,384 | $398,328 |
| Jan-12 2026 | $0.00112116 | $0.00097296 | $0.00112116 | $0.0010315 | $404,893 | $492,923 |