Market Cap $3.18T
-2.52%
Volume 24h $228.68B
18.64%
BTC % 55.22%
3.47%
ETH % 11.13%
2.78%
Coins
33.840
+10
Exchanges
885
Last update
11 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-17 2025 | $0.00290459 | $0.00256472 | $0.00313288 | $0.00297875 | $6,416,102 | $1,277,008 |
| Dec-16 2025 | $0.00296992 | $0.0028666 | $0.00310975 | $0.00310975 | $9,650,786 | $1,305,731 |
| Dec-15 2025 | $0.00304693 | $0.00304693 | $0.00400981 | $0.00400981 | $10,403,830 | $1,339,588 |
| Dec-14 2025 | $0.00419835 | $0.00395804 | $0.00433159 | $0.00433159 | $2,814,125 | $1,845,812 |
| Dec-13 2025 | $0.00442945 | $0.00403112 | $0.00461782 | $0.0041705 | $3,744,585 | $1,947,415 |
| Dec-12 2025 | $0.00404089 | $0.00382404 | $0.00518844 | $0.00518844 | $9,263,392 | $1,776,586 |
| Dec-11 2025 | $0.00539476 | $0.00391903 | $0.00625354 | $0.00391903 | $24,517,376 | $2,371,816 |
| Dec-10 2025 | $0.00406977 | $0.00363348 | $0.00406977 | $0.00379805 | $2,204,682 | $1,789,281 |
| Dec-09 2025 | $0.00379016 | $0.00379016 | $0.00416078 | $0.00416078 | $2,076,039 | $1,666,349 |
| Dec-08 2025 | $0.00416534 | $0.00407624 | $0.0044247 | $0.00414382 | $2,579,069 | $1,831,298 |
| Dec-07 2025 | $0.00437896 | $0.00437488 | $0.00479179 | $0.00479179 | $1,719,514 | $1,925,216 |
| Dec-06 2025 | $0.00477972 | $0.00477972 | $0.00515376 | $0.00511719 | $1,497,935 | $2,101,412 |
| Dec-05 2025 | $0.00513316 | $0.00512302 | $0.00565853 | $0.00564729 | $2,059,186 | $2,256,803 |
| 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 |