Market Cap $3.29T
-1.17%
Volume 24h $269.10B
25.77%
BTC % 61.2%
0.13%
ETH % 8.2%
0%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.035001 | $0.032561 | $0.041665 | $0.033302 | $10,015,843 | $15,388,351 |
| Jun-21 2025 | $0.033099 | $0.033099 | $0.036813 | $0.036566 | $2,745,869 | $14,552,308 |
| Jun-20 2025 | $0.036557 | $0.036404 | $0.039407 | $0.038936 | $3,715,304 | $16,072,704 |
| Jun-19 2025 | $0.03887 | $0.037764 | $0.039025 | $0.038904 | $2,444,324 | $17,089,655 |
| Jun-18 2025 | $0.038893 | $0.037677 | $0.039417 | $0.039417 | $3,598,997 | $17,099,733 |
| Jun-17 2025 | $0.039731 | $0.038136 | $0.045047 | $0.045047 | $5,680,812 | $17,467,930 |
| Jun-16 2025 | $0.042277 | $0.042277 | $0.044091 | $0.044091 | $4,107,304 | $18,587,415 |
| Jun-15 2025 | $0.04291 | $0.042112 | $0.045179 | $0.045179 | $4,836,281 | $18,865,853 |
| Jun-14 2025 | $0.046245 | $0.037846 | $0.047539 | $0.03864 | $8,425,991 | $20,331,985 |
| Jun-13 2025 | $0.038817 | $0.037337 | $0.040519 | $0.040093 | $5,615,045 | $17,066,323 |
| Jun-12 2025 | $0.042303 | $0.042303 | $0.048189 | $0.04657 | $4,892,932 | $18,598,855 |
| Jun-11 2025 | $0.047649 | $0.045713 | $0.050551 | $0.050551 | $8,103,109 | $20,949,346 |
| Jun-10 2025 | $0.051185 | $0.049388 | $0.052138 | $0.052138 | $7,689,105 | $22,503,657 |
| Jun-09 2025 | $0.05271 | $0.049269 | $0.05271 | $0.05252 | $7,612,152 | $23,174,143 |
| Jun-08 2025 | $0.054869 | $0.05127 | $0.059958 | $0.059958 | $7,573,251 | $24,123,238 |