Market Cap $2.50T
-1.4%
Volume 24h $174.52B
26.89%
BTC % 51.76%
1.17%
ETH % 15.4%
-0.97%
Coins
28.341
+21
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.50389 | $0.500741 | $0.50389 | $0.500741 | $772 | $343,101 |
| Jul-25 2024 | $0.528274 | $0.528274 | $0.528274 | $0.528274 | - | $359,704 |
| Jul-24 2024 | $0.528274 | $0.528274 | $0.538707 | $0.538707 | $16,194 | $359,704 |
| Jul-23 2024 | $0.538707 | $0.538707 | $0.55773 | $0.55773 | $79 | $366,808 |
| Jul-22 2024 | $0.55773 | $0.551288 | $0.569412 | $0.569412 | $4,391 | $379,761 |
| Jul-21 2024 | $0.569412 | $0.544049 | $0.575888 | $0.544049 | $15,059 | $387,715 |
| Jul-20 2024 | $0.544049 | $0.544049 | $0.544049 | $0.544049 | - | $370,446 |
| Jul-19 2024 | $0.544049 | $0.542176 | $0.563072 | $0.563072 | $56 | $370,446 |
| Jul-18 2024 | $0.563072 | $0.563072 | $0.563072 | $0.563072 | - | $383,398 |
| Jul-17 2024 | $0.563072 | $0.54081 | $0.573253 | $0.54081 | $390 | $383,398 |
| Jul-16 2024 | $0.54081 | $0.522688 | $0.54081 | $0.522688 | $1,103 | $368,240 |
| Jul-15 2024 | $0.522688 | $0.499223 | $0.522688 | $0.499223 | $20,328 | $355,901 |
| Jul-14 2024 | $0.499223 | $0.495194 | $0.504971 | $0.495194 | $1,173 | $339,923 |
| Jul-13 2024 | $0.495194 | $0.491453 | $0.495194 | $0.491453 | $816 | $337,180 |
| Jul-12 2024 | $0.491453 | $0.487783 | $0.502388 | $0.502388 | $750 | $334,633 |