Market Cap $3.26T
-3.03%
Volume 24h $266.98B
-2.02%
BTC % 54.67%
-0.27%
ETH % 11.19%
-0.8%
Coins
33.766
+6
Exchanges
885
Last update
43 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00564823 | $0.00561643 | $0.00664208 | $0.00641238 | $3,363,014 | $2,483,254 |
| Dec-03 2025 | $0.00639273 | $0.00623837 | $0.00842592 | $0.00842592 | $5,900,918 | $2,810,574 |
| Dec-02 2025 | $0.00765891 | $0.00581876 | $0.0095688 | $0.0095688 | $5,950,840 | $3,367,251 |
| Dec-01 2025 | $0.00958865 | $0.00945634 | $0.010146 | $0.010146 | $3,856,464 | $4,215,661 |
| Nov-30 2025 | $0.010287 | $0.010243 | $0.010391 | $0.010391 | $2,249,511 | $4,522,932 |
| Nov-29 2025 | $0.010321 | $0.010259 | $0.010372 | $0.010335 | $2,643,777 | $4,537,708 |
| Nov-28 2025 | $0.010347 | $0.0103 | $0.010548 | $0.010462 | $2,853,366 | $4,549,078 |
| Nov-27 2025 | $0.010469 | $0.0104 | $0.010818 | $0.010818 | $3,563,453 | $4,602,736 |
| Nov-26 2025 | $0.010725 | $0.010471 | $0.01087 | $0.01087 | $4,468,671 | $4,715,272 |
| Nov-25 2025 | $0.011123 | $0.010347 | $0.012308 | $0.010403 | $7,021,442 | $4,890,442 |
| Nov-24 2025 | $0.010396 | $0.010063 | $0.010411 | $0.010298 | $2,352,994 | $4,570,718 |
| Nov-23 2025 | $0.010287 | $0.010125 | $0.010299 | $0.010132 | $2,302,561 | $4,522,928 |
| Nov-22 2025 | $0.010107 | $0.01007 | $0.010201 | $0.010178 | $1,955,732 | $4,443,580 |
| Nov-21 2025 | $0.010137 | $0.010083 | $0.010617 | $0.010578 | $2,934,448 | $4,456,960 |
| Nov-20 2025 | $0.010627 | $0.010588 | $0.011311 | $0.010715 | $3,334,279 | $4,672,429 |