Market Cap $2.12T
-0.81%
Volume 24h $125.63B
-9.86%
BTC % 52.54%
-0.09%
ETH % 13.21%
-0.15%
Coins
28.722
+11
Exchanges
885
Last update
2 Minutes ago
pSTAKE Staked OSMO (STKOSMO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-10 2024 | $0.438433 | $0.388678 | $0.438433 | $0.388678 | $0 | $298,531 |
| Sep-09 2024 | $0.388678 | $0.388678 | $0.388678 | $0.388678 | - | $264,653 |
| Sep-08 2024 | $0.388678 | $0.382196 | $0.392069 | $0.382196 | $31 | $264,653 |
| Sep-07 2024 | $0.408788 | $0.408788 | $0.419598 | $0.419598 | $2 | $278,346 |
| Sep-06 2024 | $0.419598 | $0.394952 | $0.419598 | $0.394952 | $10 | $285,706 |
| Sep-05 2024 | $0.394952 | $0.390959 | $0.405581 | $0.390959 | $7 | $268,925 |
| Sep-04 2024 | $0.390959 | $0.390959 | $0.406711 | $0.406711 | $0 | $266,206 |
| Sep-03 2024 | $0.406711 | $0.400897 | $0.406711 | $0.400897 | $0 | $276,931 |
| Sep-02 2024 | $0.400897 | $0.400897 | $0.409499 | $0.409499 | $0 | $272,973 |
| Sep-01 2024 | $0.409499 | $0.409499 | $0.421047 | $0.421047 | $23 | $278,830 |
| Aug-31 2024 | $0.421047 | $0.421047 | $0.422831 | $0.422831 | $40 | $286,693 |
| Aug-30 2024 | $0.422831 | $0.422831 | $0.437108 | $0.437108 | $0 | $287,907 |
| Aug-29 2024 | $0.437108 | $0.437108 | $0.437108 | $0.437108 | - | $297,629 |
| Aug-28 2024 | $0.437108 | $0.431838 | $0.441922 | $0.431838 | $439 | $297,629 |
| Aug-27 2024 | $0.443803 | $0.443803 | $0.468973 | $0.468973 | $4,118 | $302,188 |