Market Cap $2.46T
5.78%
Volume 24h $188.92B
3.87%
BTC % 51.31%
0.31%
ETH % 14.96%
-0.6%
Coins
26.700
+20
Exchanges
885
Last update
22 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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $0.086215 | $0.083657 | $0.091815 | $0.086618 | $1,317,883 | $37,904,716 |
| Apr-18 2024 | $0.087014 | $0.081437 | $0.095591 | $0.084755 | $1,534,539 | $38,255,799 |
| Apr-17 2024 | $0.084919 | $0.077767 | $0.088356 | $0.079796 | $1,472,107 | $37,334,898 |
| Apr-16 2024 | $0.07976 | $0.077603 | $0.086468 | $0.086468 | $1,383,959 | $35,066,793 |
| Apr-15 2024 | $0.086628 | $0.085371 | $0.09778 | $0.090683 | $1,177,569 | $38,086,279 |
| Apr-14 2024 | $0.090328 | $0.081177 | $0.091758 | $0.083219 | $1,229,803 | $39,712,949 |
| Apr-13 2024 | $0.08154 | $0.078199 | $0.098204 | $0.098204 | $1,250,483 | $35,849,228 |
| Apr-12 2024 | $0.09721 | $0.09721 | $0.119479 | $0.119479 | $1,297,177 | $42,738,493 |
| Apr-11 2024 | $0.119896 | $0.119896 | $0.12546 | $0.122445 | $1,079,616 | $52,712,624 |
| Apr-10 2024 | $0.123247 | $0.116568 | $0.124434 | $0.124125 | $1,047,854 | $54,185,822 |
| Apr-09 2024 | $0.123799 | $0.1208 | $0.130778 | $0.123035 | $1,485,977 | $54,428,499 |
| Apr-08 2024 | $0.124723 | $0.122543 | $0.12802 | $0.123872 | $1,510,470 | $54,834,866 |
| Apr-07 2024 | $0.123502 | $0.123502 | $0.128618 | $0.127373 | $1,309,995 | $54,298,032 |
| Apr-06 2024 | $0.126359 | $0.124561 | $0.135992 | $0.128421 | $1,946,270 | $55,554,229 |
| Apr-05 2024 | $0.128805 | $0.116898 | $0.133454 | $0.131097 | $2,754,275 | $56,629,270 |