Market Cap $4.07T
-3.95%
Volume 24h $376.19B
-3.27%
BTC % 55.34%
0.65%
ETH % 12.15%
-2.46%
Coins
32.814
+12
Exchanges
885
Last update
3 Minutes ago
pSTAKE Staked XPRT (STKXPRT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.044458 | $0.044458 | $0.046082 | $0.045965 | $136 | - |
| Aug-17 2025 | $0.04582 | $0.045355 | $0.046757 | $0.046118 | $205 | - |
| Aug-16 2025 | $0.046424 | $0.044014 | $0.046524 | $0.044103 | $1,131 | - |
| Aug-15 2025 | $0.043856 | $0.042724 | $0.043923 | $0.04345 | $3 | - |
| Aug-14 2025 | $0.043342 | $0.042925 | $0.045659 | $0.045659 | $53 | - |
| Aug-13 2025 | $0.046142 | $0.045398 | $0.047341 | $0.047112 | $148 | - |
| Aug-12 2025 | $0.047189 | $0.046657 | $0.048574 | $0.048574 | $68 | - |
| Aug-11 2025 | $0.048515 | $0.048515 | $0.050757 | $0.050581 | $62 | - |
| Aug-10 2025 | $0.050581 | $0.050222 | $0.052249 | $0.051544 | $13 | - |
| Aug-09 2025 | $0.051408 | $0.050754 | $0.051745 | $0.051328 | $124 | - |
| Aug-08 2025 | $0.051324 | $0.051314 | $0.053063 | $0.053063 | $68 | - |
| Aug-07 2025 | $0.053279 | $0.053279 | $0.060503 | $0.060503 | $122 | - |
| Aug-06 2025 | $0.060806 | $0.058191 | $0.062287 | $0.060595 | $58 | - |
| Aug-05 2025 | $0.06008 | $0.05594 | $0.061736 | $0.05594 | $800 | - |
| Aug-04 2025 | $0.054584 | $0.050315 | $0.054764 | $0.052072 | $2,446 | - |