時価総額 $2.62T
1.73%
ボリューム24h $269.47B
31.02%
BTC % 54.6%
0.23%
ETH % 9.75%
1.12%
硬貨
34.338
+2
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $0.00031014 | $0.00018574 | $0.00033962 | $0.00024648 | $223,503 | $136,357 |
| Mar-11 2026 | $0.00023953 | $0.0002128 | $0.00039366 | $0.00036359 | $219,867 | $105,310 |
| Mar-10 2026 | $0.00038223 | $0.00026665 | $0.00039635 | $0.00037393 | $220,926 | $168,048 |
| Mar-09 2026 | $0.00036854 | $0.00029737 | $0.00039031 | $0.00038607 | $218,383 | $162,032 |
| Mar-08 2026 | $0.00038815 | $0.0002422 | $0.00038815 | $0.00024223 | $222,088 | $170,653 |
| Mar-07 2026 | $0.00025371 | $0.00021539 | $0.00032949 | $0.00022149 | $226,214 | $111,545 |
| Mar-06 2026 | $0.00026285 | $0.0002417 | $0.00035908 | $0.00025113 | $227,676 | $115,563 |
| Mar-05 2026 | $0.00026777 | $0.00022612 | $0.00033779 | $0.0003065 | $245,637 | $117,726 |
| Mar-04 2026 | $0.00030805 | $0.00021327 | $0.00035824 | $0.0002294 | $342,488 | $135,438 |
| Mar-03 2026 | $0.0002299 | $0.0002299 | $0.00026072 | $0.00024793 | $219,768 | $101,078 |
| Mar-02 2026 | $0.00025588 | $0.00024758 | $0.00027138 | $0.00027138 | $254,448 | $112,498 |
| Mar-01 2026 | $0.00027094 | $0.00027078 | $0.00037881 | $0.00037836 | $258,446 | $119,122 |
| Feb-28 2026 | $0.00035477 | $0.00026746 | $0.00036336 | $0.00036336 | $240,296 | $155,977 |
| Feb-27 2026 | $0.00029279 | $0.00028 | $0.00042023 | $0.00029403 | $297,062 | $128,726 |
| Feb-26 2026 | $0.00028948 | $0.00028948 | $0.00040035 | $0.00032442 | $321,668 | $127,272 |