시가총액 $3.47T
1.37%
볼륨 24시간 $176.84B
-66.73%
BTC % 59.82%
-0.2%
ETH % 8.76%
-0.34%
코인
31.992
거래소
885
마지막 업데이트
55 초 전에
pSTAKE Finance (PSTAKE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.056683 | $0.053595 | $0.066922 | $0.055647 | $17,653,135 | $24,921,158 |
| May-30 2025 | $0.05797 | $0.051855 | $0.073209 | $0.055525 | $28,469,956 | $25,486,598 |
| May-29 2025 | $0.056935 | $0.056935 | $0.06661 | $0.066462 | $16,705,478 | $25,031,620 |
| May-28 2025 | $0.067265 | $0.064799 | $0.072636 | $0.072369 | $25,503,616 | $29,573,531 |
| May-27 2025 | $0.070854 | $0.066548 | $0.079107 | $0.076411 | $32,124,147 | $31,151,386 |
| May-26 2025 | $0.081594 | $0.066966 | $0.081594 | $0.067516 | $89,476,399 | $35,872,991 |
| May-25 2025 | $0.069447 | $0.042173 | $0.07795 | $0.047165 | $108,674,490 | $30,532,584 |
| May-24 2025 | $0.046757 | $0.046757 | $0.063254 | $0.063254 | $17,897,796 | $20,557,175 |
| May-23 2025 | $0.061254 | $0.054362 | $0.071729 | $0.069886 | $45,371,731 | $26,930,693 |
| May-22 2025 | $0.065586 | $0.065586 | $0.109528 | $0.109528 | $107,023,323 | $28,835,292 |
| May-21 2025 | $0.092611 | $0.047192 | $0.092611 | $0.047192 | $127,966,645 | $40,716,789 |
| May-20 2025 | $0.045521 | $0.028209 | $0.050074 | $0.030339 | $50,324,400 | $20,013,645 |
| May-19 2025 | $0.028161 | $0.02141 | $0.028161 | $0.02141 | $18,269,223 | $12,381,225 |
| May-18 2025 | $0.021704 | $0.018674 | $0.022081 | $0.019152 | $4,447,283 | $9,542,260 |
| May-17 2025 | $0.01897 | $0.01897 | $0.021728 | $0.021728 | $3,973,356 | $8,340,465 |