Market Cap $2.54T
3.63%
Volume 24h $216.10B
35.68%
BTC % 54.48%
1.02%
ETH % 9.59%
0.73%
Coins
34.321
+5
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 |
|---|---|---|---|---|---|---|
| Mar-08 2026 | $0.00038815 | $0.0002422 | $0.00038815 | $0.00024223 | $222,088 | $170,653 |
| Mar-07 2026 | $0.00025371 | $0.00021539 | $0.00032949 | $0.00022149 | $226,214 | $111,545 |
| Mar-06 2026 | $0.00026285 | $0.0002417 | $0.00035908 | $0.00025113 | $227,676 | $115,563 |
| Mar-05 2026 | $0.00026777 | $0.00022612 | $0.00033779 | $0.0003065 | $245,637 | $117,726 |
| Mar-04 2026 | $0.00030805 | $0.00021327 | $0.00035824 | $0.0002294 | $342,488 | $135,438 |
| Mar-03 2026 | $0.0002299 | $0.0002299 | $0.00026072 | $0.00024793 | $219,768 | $101,078 |
| Mar-02 2026 | $0.00025588 | $0.00024758 | $0.00027138 | $0.00027138 | $254,448 | $112,498 |
| Mar-01 2026 | $0.00027094 | $0.00027078 | $0.00037881 | $0.00037836 | $258,446 | $119,122 |
| Feb-28 2026 | $0.00035477 | $0.00026746 | $0.00036336 | $0.00036336 | $240,296 | $155,977 |
| Feb-27 2026 | $0.00029279 | $0.00028 | $0.00042023 | $0.00029403 | $297,062 | $128,726 |
| Feb-26 2026 | $0.00028948 | $0.00028948 | $0.00040035 | $0.00032442 | $321,668 | $127,272 |
| Feb-25 2026 | $0.00030511 | $0.00026881 | $0.00040074 | $0.00040074 | $296,353 | $134,146 |
| Feb-24 2026 | $0.00039055 | $0.00031579 | $0.00049375 | $0.00049375 | $339,308 | $171,710 |
| Feb-23 2026 | $0.00049488 | $0.00035798 | $0.00050214 | $0.00047639 | $311,052 | $217,578 |
| Feb-22 2026 | $0.00047062 | $0.00047062 | $0.00050975 | $0.00048018 | $309,873 | $206,913 |