Market Cap $2.49T
0.52%
Volume 24h $180.22B
47.76%
BTC % 53.55%
-0.33%
ETH % 9.86%
1.62%
Coins
34.439
+4
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Mar-29 2026 | $0.00023216 | $0.00023216 | $0.00029579 | $0.00029579 | $215,331 | $102,069 |
| Mar-28 2026 | $0.00030421 | $0.00018844 | $0.00030421 | $0.00020504 | $215,843 | $133,747 |
| Mar-27 2026 | $0.00021225 | $0.00016701 | $0.00033021 | $0.00033021 | $234,308 | $93,316 |
| Mar-26 2026 | $0.00032913 | $0.00022659 | $0.00032913 | $0.00025417 | $249,863 | $144,705 |
| Mar-25 2026 | $0.00024182 | $0.00018419 | $0.0002671 | $0.00020375 | $215,714 | $106,320 |
| Mar-24 2026 | $0.0002115 | $0.0001974 | $0.00026265 | $0.00021319 | $218,279 | $92,987 |
| Mar-23 2026 | $0.00023235 | $0.00020315 | $0.00025325 | $0.00022674 | $222,253 | $102,154 |
| Mar-22 2026 | $0.000249 | $0.00021668 | $0.00026859 | $0.00023132 | $222,087 | $109,474 |
| Mar-21 2026 | $0.00020691 | $0.00020691 | $0.00027257 | $0.00025131 | $222,119 | $90,970 |
| Mar-20 2026 | $0.00025143 | $0.00019239 | $0.0002625 | $0.00026061 | $225,492 | $110,542 |
| Mar-19 2026 | $0.00026387 | $0.00020043 | $0.00029491 | $0.00022229 | $224,412 | $116,013 |
| Mar-18 2026 | $0.00022855 | $0.00022001 | $0.00038511 | $0.00038511 | $219,683 | $100,482 |
| Mar-17 2026 | $0.00034509 | $0.00026808 | $0.00039407 | $0.00026808 | $217,898 | $151,720 |
| Mar-16 2026 | $0.00027271 | $0.00025928 | $0.00038208 | $0.00029122 | $222,333 | $119,900 |
| Mar-15 2026 | $0.00027429 | $0.00026002 | $0.00034776 | $0.00027663 | $218,822 | $120,595 |