Cap Mercado $3.63T
-0.29%
Volume 24h $258.52B
1.38%
BTC % 58.98%
-0.72%
ETH % 9.08%
3.74%
Moedas
31.970
+15
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-16 2025 | $0.02127 | $0.018899 | $0.022067 | $0.019004 | $6,639,290 | $9,351,424 |
| May-15 2025 | $0.019901 | $0.017568 | $0.02001 | $0.018689 | $4,683,351 | $8,749,796 |
| May-14 2025 | $0.018559 | $0.016692 | $0.021643 | $0.016694 | $7,620,196 | $8,159,665 |