時価総額 $2.49T
0.7%
ボリューム24h $157.11B
-24.67%
BTC % 53.78%
0.18%
ETH % 9.98%
0.3%
硬貨
34.453
+5
取引所
885
最後の更新
45 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.00024969 | $0.00022387 | $0.00031258 | $0.00025401 | $192,995 | $109,778 |
| Apr-01 2026 | $0.00025702 | $0.00022984 | $0.00029849 | $0.00026736 | $185,943 | $113,002 |
| Mar-31 2026 | $0.00027471 | $0.00025914 | $0.0003288 | $0.00025914 | $188,333 | $120,777 |
| Mar-30 2026 | $0.00027576 | $0.0002277 | $0.00031014 | $0.0002277 | $197,140 | $121,240 |
| Mar-29 2026 | $0.00023216 | $0.00023216 | $0.00029579 | $0.00029579 | $215,331 | $102,069 |
| Mar-28 2026 | $0.00030421 | $0.00018844 | $0.00030421 | $0.00020504 | $215,843 | $133,747 |
| Mar-27 2026 | $0.00021225 | $0.00016701 | $0.00033021 | $0.00033021 | $234,308 | $93,316 |
| Mar-26 2026 | $0.00032913 | $0.00022659 | $0.00032913 | $0.00025417 | $249,863 | $144,705 |
| Mar-25 2026 | $0.00024182 | $0.00018419 | $0.0002671 | $0.00020375 | $215,714 | $106,320 |
| Mar-24 2026 | $0.0002115 | $0.0001974 | $0.00026265 | $0.00021319 | $218,279 | $92,987 |
| Mar-23 2026 | $0.00023235 | $0.00020315 | $0.00025325 | $0.00022674 | $222,253 | $102,154 |
| Mar-22 2026 | $0.000249 | $0.00021668 | $0.00026859 | $0.00023132 | $222,087 | $109,474 |
| Mar-21 2026 | $0.00020691 | $0.00020691 | $0.00027257 | $0.00025131 | $222,119 | $90,970 |
| Mar-20 2026 | $0.00025143 | $0.00019239 | $0.0002625 | $0.00026061 | $225,492 | $110,542 |
| Mar-19 2026 | $0.00026387 | $0.00020043 | $0.00029491 | $0.00022229 | $224,412 | $116,013 |