時価総額 $2.48T
-0.95%
ボリューム24h $174.20B
20.38%
BTC % 51.56%
0.75%
ETH % 15.41%
-1.03%
硬貨
28.342
+20
取引所
885
最後の更新
44 秒 前
pSTAKE Finance (PSTAKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.124057 | $0.124057 | $0.137217 | $0.137217 | $1,761,593 | $54,542,036 |
| Jul-30 2024 | $0.136394 | $0.133085 | $0.139234 | $0.13719 | $2,124,133 | $59,965,920 |
| Jul-29 2024 | $0.134996 | $0.121017 | $0.144685 | $0.121127 | $3,776,845 | $59,351,187 |
| Jul-28 2024 | $0.120677 | $0.117939 | $0.122726 | $0.120074 | $1,225,848 | $53,055,788 |
| Jul-27 2024 | $0.12022 | $0.1192 | $0.122031 | $0.1192 | $1,343,631 | $52,855,262 |
| Jul-26 2024 | $0.118981 | $0.11359 | $0.124493 | $0.11359 | $1,628,896 | $52,310,276 |
| Jul-25 2024 | $0.113377 | $0.111119 | $0.118069 | $0.118038 | $1,847,490 | $49,846,634 |
| Jul-24 2024 | $0.118167 | $0.114783 | $0.119979 | $0.116041 | $1,555,279 | $51,952,470 |
| Jul-23 2024 | $0.116227 | $0.116137 | $0.126617 | $0.126617 | $1,748,066 | $51,099,632 |
| Jul-22 2024 | $0.126295 | $0.117213 | $0.12749 | $0.117213 | $1,962,053 | $55,525,925 |
| Jul-21 2024 | $0.116339 | $0.115281 | $0.122682 | $0.120336 | $1,515,239 | $51,148,941 |
| Jul-20 2024 | $0.120508 | $0.12019 | $0.125612 | $0.120901 | $1,361,531 | $52,981,781 |
| Jul-19 2024 | $0.120444 | $0.113456 | $0.122624 | $0.114127 | $1,811,334 | $52,953,587 |
| Jul-18 2024 | $0.112659 | $0.112199 | $0.116527 | $0.116049 | $1,611,404 | $49,530,739 |
| Jul-17 2024 | $0.116363 | $0.108379 | $0.116736 | $0.108379 | $2,018,847 | $51,159,322 |