時価総額 $3.34T
-0.21%
ボリューム24h $223.91B
1.51%
BTC % 54.53%
0.45%
ETH % 11.24%
-0.97%
硬貨
33.980
+72
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 |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.00119223 | $0.00111585 | $0.00155907 | $0.0012153 | $733,455 | $524,168 |
| Jan-06 2026 | $0.00119287 | $0.00117886 | $0.00136605 | $0.00136036 | $462,532 | $524,450 |
| Jan-05 2026 | $0.00138338 | $0.00115284 | $0.00138338 | $0.0011529 | $575,587 | $608,206 |
| Jan-04 2026 | $0.00114889 | $0.00107341 | $0.00133265 | $0.00107341 | $448,030 | $505,112 |
| Jan-03 2026 | $0.00107064 | $0.00106318 | $0.00112681 | $0.00112128 | $369,182 | $470,711 |
| Jan-02 2026 | $0.00111352 | $0.00105161 | $0.00118444 | $0.0011125 | $434,589 | $489,563 |
| Jan-01 2026 | $0.00115451 | $0.00108706 | $0.0012801 | $0.00108706 | $577,346 | $507,585 |
| Dec-31 2025 | $0.00111362 | $0.00094547 | $0.00112165 | $0.00100456 | $757,413 | $489,606 |
| Dec-30 2025 | $0.00098772 | $0.00097945 | $0.00115918 | $0.00113416 | $3,944,928 | $434,254 |
| Dec-29 2025 | $0.00116551 | $0.00116551 | $0.00137202 | $0.00130697 | $6,749,227 | $512,419 |
| Dec-28 2025 | $0.00131331 | $0.00131331 | $0.00153999 | $0.00153999 | $1,810,455 | $577,402 |
| Dec-27 2025 | $0.00153706 | $0.00143562 | $0.00160894 | $0.00152018 | $3,256,537 | $675,774 |
| Dec-26 2025 | $0.0019969 | $0.00139751 | $0.00275581 | $0.00275581 | $8,676,479 | $877,943 |
| Dec-25 2025 | $0.00274063 | $0.00264694 | $0.0029078 | $0.00281833 | $6,414,196 | $1,204,923 |
| Dec-24 2025 | $0.00276104 | $0.00264319 | $0.00344843 | $0.00266899 | $12,341,495 | $1,213,895 |