Cap Mercado $2.60T
0.64%
Volumen 24h $609.34B
30.07%
BTC % 54.66%
0.38%
ETH % 9.65%
-0.82%
Monedas
34.200
+2
Exchanges
885
Ultima actualización
36 Segundos atrás
Precios Históricos de pSTAKE Finance (PSTAKE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00044437 | $0.00037538 | $0.00053496 | $0.00047016 | $350,020 | $195,370 |
| Feb-04 2026 | $0.00044259 | $0.00030004 | $0.00056451 | $0.00030004 | $426,364 | $194,586 |
| Feb-03 2026 | $0.00029321 | $0.000274 | $0.00034988 | $0.0003148 | $224,402 | $128,912 |
| Feb-02 2026 | $0.00031616 | $0.00028543 | $0.00035429 | $0.00034654 | $210,096 | $139,002 |
| Feb-01 2026 | $0.00034487 | $0.00034487 | $0.00040833 | $0.00039932 | $255,905 | $151,625 |
| Jan-31 2026 | $0.0003971 | $0.00036148 | $0.00050229 | $0.00048911 | $295,785 | $174,586 |
| Jan-30 2026 | $0.0004893 | $0.00047183 | $0.0006093 | $0.00060769 | $377,172 | $215,124 |
| Jan-29 2026 | $0.00060282 | $0.00056488 | $0.00075423 | $0.00066845 | $347,875 | $265,032 |
| Jan-28 2026 | $0.00065392 | $0.00065392 | $0.00080402 | $0.00079299 | $367,087 | $287,500 |
| Jan-27 2026 | $0.00080024 | $0.0007223 | $0.0008442 | $0.00084159 | $368,746 | $351,828 |
| Jan-26 2026 | $0.00081941 | $0.00074532 | $0.00088029 | $0.00085071 | $341,644 | $360,257 |
| Jan-25 2026 | $0.00086793 | $0.00081392 | $0.00096802 | $0.00092354 | $589,586 | $381,589 |
| Jan-24 2026 | $0.00091595 | $0.00079932 | $0.0009213 | $0.00079932 | $363,402 | $402,702 |
| Jan-23 2026 | $0.00080612 | $0.00079362 | $0.00089311 | $0.00079795 | $335,167 | $354,414 |
| Jan-22 2026 | $0.00077533 | $0.00075455 | $0.00094085 | $0.00085384 | $350,278 | $340,875 |