Cap Mercado $2.52T
-1.82%
Volume 24h $167.73B
2.66%
BTC % 54.22%
0.11%
ETH % 9.96%
-1.1%
Moedas
34.466
+5
Trocas
885
Última atualização
32 Segundos atrás
Preços históricos de pSTAKE Finance (PSTAKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.00029167 | $0.00021723 | $0.00030131 | $0.00024084 | $197,752 | $128,237 |
| Apr-05 2026 | $0.0002244 | $0.00016897 | $0.00023139 | $0.00020497 | $195,216 | $98,660 |
| Apr-04 2026 | $0.00021969 | $0.00018993 | $0.00028315 | $0.00025716 | $199,012 | $96,587 |
| Apr-03 2026 | $0.00023807 | $0.00023173 | $0.00030642 | $0.00025687 | $195,236 | $104,672 |
| 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 |