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) 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 |