시가총액 $2.65T
-1.25%
볼륨 24시간 $323.58B
11.84%
BTC % 54.77%
0.43%
ETH % 9.66%
1.24%
코인
34.195
+8
거래소
885
마지막 업데이트
20 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00029321 | $0.000274 | $0.00034988 | $0.0003148 | $224,402 | $128,912 |
| Feb-02 2026 | $0.00031616 | $0.00028543 | $0.00035429 | $0.00034654 | $210,096 | $139,002 |
| Feb-01 2026 | $0.00034487 | $0.00034487 | $0.00040833 | $0.00039932 | $255,905 | $151,625 |
| Jan-31 2026 | $0.0003971 | $0.00036148 | $0.00050229 | $0.00048911 | $295,785 | $174,586 |
| 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 |