Market Cap $2.71T
-1.8%
Volume 24h $254.87B
2.72%
BTC % 55%
0.05%
ETH % 10.17%
-1.18%
Coins
34.501
+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 |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $0.00006118 | $0.00006118 | $0.00012368 | $0.00009003 | $309 | $26,902 |
| Apr-17 2026 | $0.00006317 | $0.00001892 | $0.00006317 | $0.00003217 | $406 | $27,776 |
| Apr-16 2026 | $0.00003205 | $0.00003008 | $0.00006734 | $0.00004383 | $98 | $14,095 |
| Apr-15 2026 | $0.00004575 | $0.00003108 | $0.00006302 | $0.00005556 | $32,689 | $20,116 |
| Apr-14 2026 | $0.00006032 | $0.00005527 | $0.00007705 | $0.00006463 | $4,028 | $26,522 |
| Apr-13 2026 | $0.00006452 | $0.0000609 | $0.00010147 | $0.00006096 | $4,496 | $28,370 |
| Apr-12 2026 | $0.00006041 | $0.00006038 | $0.00009781 | $0.00008692 | $92,066 | $26,562 |
| Apr-11 2026 | $0.00009037 | $0.00007278 | $0.00015639 | $0.00015358 | $217,643 | $39,736 |
| Apr-10 2026 | $0.00015458 | $0.00012993 | $0.00022075 | $0.00020031 | $177,457 | $67,963 |
| Apr-09 2026 | $0.00019755 | $0.00014936 | $0.00033847 | $0.00033847 | $215,349 | $86,856 |
| Apr-08 2026 | $0.00031883 | $0.00027153 | $0.00031883 | $0.00027153 | $203,340 | $140,176 |
| Apr-07 2026 | $0.00025641 | $0.00025487 | $0.00028787 | $0.00027649 | $189,980 | $112,732 |
| Apr-06 2026 | $0.00029167 | $0.00021723 | $0.00030131 | $0.00024084 | $197,752 | $128,237 |
| Apr-05 2026 | $0.0002244 | $0.00016897 | $0.00023139 | $0.00020497 | $195,216 | $98,660 |
| Apr-04 2026 | $0.00021969 | $0.00018993 | $0.00028315 | $0.00025716 | $199,012 | $96,587 |