Market Cap $4.09T 1.45%
Volume 24h $176.03B -41.69%
BTC % 55.23% -0.18%
ETH % 11.93% 0.75%
Coins 33.517
Exchanges 885
Last update 3 Minutes ago
pSTAKE Finance PSTAKE

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-25 2025 $0.014631 $0.014545 $0.015375 $0.015375 $4,592,147 $6,432,613
Oct-24 2025 $0.015365 $0.014919 $0.015514 $0.015207 $5,373,255 $6,755,445
Oct-23 2025 $0.015002 $0.014946 $0.016076 $0.015661 $6,259,369 $6,595,863
Oct-22 2025 $0.015384 $0.015365 $0.016064 $0.015969 $5,959,802 $6,763,866
Oct-21 2025 $0.01604 $0.015927 $0.016488 $0.016488 $6,758,605 $7,052,077
Oct-20 2025 $0.016549 $0.015847 $0.016703 $0.016079 $5,998,545 $7,275,953
Oct-19 2025 $0.016327 $0.01572 $0.016577 $0.016471 $6,959,340 $7,178,521
Oct-18 2025 $0.016286 $0.015631 $0.016286 $0.016073 $8,425,259 $7,160,555
Oct-17 2025 $0.016124 $0.015447 $0.016469 $0.016221 $10,574,059 $7,089,369
Oct-16 2025 $0.016113 $0.015949 $0.017872 $0.017374 $12,221,032 $7,084,468
Oct-15 2025 $0.017234 $0.017234 $0.018837 $0.018809 $12,017,006 $7,577,195
Oct-14 2025 $0.018599 $0.017937 $0.019689 $0.019689 $13,454,502 $8,177,296
Oct-13 2025 $0.019761 $0.018247 $0.020027 $0.018627 $12,945,208 $8,688,102
Oct-12 2025 $0.018846 $0.016968 $0.018846 $0.017411 $12,157,895 $8,285,689
Oct-11 2025 $0.017111 $0.016032 $0.017673 $0.016688 $13,328,491 $7,523,171

Historical and market price analysis of pSTAKE Finance (PSTAKE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1339 days, from day 02-25-2022.