Market Cap $4.22T
1.85%
Volume 24h $323.11B
2.72%
BTC % 53.75%
0.4%
ETH % 12.44%
-0.48%
Coins
33.104
+14
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.028011 | $0.027478 | $0.028638 | $0.028492 | $2,772,822 | $12,315,431 |
| Sep-08 2025 | $0.028487 | $0.027818 | $0.028781 | $0.027845 | $2,211,692 | $12,524,599 |
| Sep-07 2025 | $0.02771 | $0.02771 | $0.028785 | $0.028294 | $1,832,751 | $12,182,918 |
| Sep-06 2025 | $0.028121 | $0.027835 | $0.030058 | $0.030048 | $1,964,188 | $12,363,559 |
| Sep-05 2025 | $0.029932 | $0.029875 | $0.030922 | $0.0306 | $3,182,268 | $13,159,703 |
| Sep-04 2025 | $0.030689 | $0.030326 | $0.031097 | $0.031097 | $2,614,569 | $13,492,619 |
| Sep-03 2025 | $0.030978 | $0.03065 | $0.031277 | $0.031193 | $2,304,238 | $13,619,905 |
| Sep-02 2025 | $0.031143 | $0.030743 | $0.031699 | $0.031075 | $2,872,737 | $13,692,054 |
| Sep-01 2025 | $0.031202 | $0.0305 | $0.031897 | $0.031302 | $3,170,240 | $13,718,227 |
| Aug-31 2025 | $0.031526 | $0.031455 | $0.032277 | $0.032277 | $2,872,956 | $13,860,843 |
| Aug-30 2025 | $0.032145 | $0.031377 | $0.032145 | $0.031912 | $2,951,134 | $14,132,894 |
| Aug-29 2025 | $0.031863 | $0.031298 | $0.033269 | $0.033269 | $4,469,797 | $14,008,969 |
| Aug-28 2025 | $0.033229 | $0.032664 | $0.033408 | $0.032992 | $2,435,240 | $14,609,235 |
| Aug-27 2025 | $0.032737 | $0.032189 | $0.03372 | $0.032189 | $4,234,490 | $14,393,265 |
| Aug-26 2025 | $0.033068 | $0.032026 | $0.033865 | $0.03294 | $4,550,057 | $14,538,604 |