Market Cap $3.47T
0.96%
Volume 24h $240.90B
BTC % 54.94%
0.41%
ETH % 11.03%
0.09%
Coins
33.670
+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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.011003 | $0.011003 | $0.011469 | $0.011452 | $4,016,697 | $4,837,860 |
| Nov-13 2025 | $0.011404 | $0.011266 | $0.012283 | $0.01207 | $4,538,392 | $5,014,099 |
| Nov-12 2025 | $0.012083 | $0.012083 | $0.012598 | $0.012356 | $4,338,209 | $5,312,353 |
| Nov-11 2025 | $0.012313 | $0.012313 | $0.012876 | $0.012811 | $4,945,868 | $5,413,848 |
| Nov-10 2025 | $0.012818 | $0.012553 | $0.012818 | $0.012563 | $5,019,736 | $5,635,449 |
| Nov-09 2025 | $0.01257 | $0.012256 | $0.0126 | $0.012466 | $4,603,260 | $5,526,485 |
| Nov-08 2025 | $0.012347 | $0.012 | $0.01239 | $0.012174 | $4,398,543 | $5,428,688 |
| Nov-07 2025 | $0.012259 | $0.01142 | $0.0123 | $0.011452 | $5,131,454 | $5,389,833 |
| Nov-06 2025 | $0.011388 | $0.011222 | $0.012047 | $0.012047 | $4,819,718 | $5,007,057 |
| Nov-05 2025 | $0.012112 | $0.011852 | $0.01352 | $0.012436 | $9,235,705 | $5,325,148 |
| Nov-04 2025 | $0.012314 | $0.011993 | $0.013032 | $0.012988 | $6,428,834 | $5,413,901 |
| Nov-03 2025 | $0.012929 | $0.012929 | $0.013973 | $0.013971 | $5,703,497 | $5,684,455 |
| Nov-02 2025 | $0.013894 | $0.013635 | $0.014008 | $0.013635 | $5,059,238 | $6,108,915 |
| Nov-01 2025 | $0.013677 | $0.013574 | $0.014665 | $0.013599 | $5,575,933 | $6,013,362 |
| Oct-31 2025 | $0.013612 | $0.01353 | $0.013944 | $0.01353 | $4,868,716 | $5,984,846 |