時価総額 $3.00T
-1.16%
ボリューム24h $262.66B
-36.77%
BTC % 54.99%
0.8%
ETH % 10.55%
-3.41%
硬貨
34.179
+21
取引所
885
最後の更新
8 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-21 2026 | $0.0008524 | $0.00081714 | $0.00115389 | $0.00094532 | $815,390 | $374,760 |
| Jan-20 2026 | $0.00090948 | $0.0008091 | $0.00096206 | $0.00083773 | $356,143 | $399,855 |
| Jan-19 2026 | $0.00084672 | $0.00083536 | $0.00095194 | $0.00091024 | $392,046 | $372,265 |
| Jan-18 2026 | $0.0009011 | $0.00079402 | $0.00103478 | $0.00081517 | $465,138 | $396,171 |
| Jan-17 2026 | $0.00081088 | $0.00080068 | $0.00089272 | $0.0008915 | $320,748 | $356,507 |
| Jan-16 2026 | $0.00090488 | $0.00080399 | $0.00090695 | $0.00083964 | $339,591 | $397,832 |