Cap Mercado $2.74T
-1.75%
Volume 24h $255.11B
1.86%
BTC % 55.72%
-0.39%
ETH % 10.02%
-0.29%
Moedas
34.535
+4
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00007527 | $0.00004629 | $0.00007738 | $0.00006263 | $7 | $33,095 |
| Apr-26 2026 | $0.00006264 | $0.0000299 | $0.00006344 | $0.0000299 | $7 | $27,540 |
| Apr-25 2026 | $0.00005281 | $0.00004473 | $0.00005833 | $0.00005833 | $7 | $23,218 |
| Apr-24 2026 | $0.00005833 | $0.00005708 | $0.00007204 | $0.00005709 | $7 | $25,649 |
| Apr-23 2026 | $0.00005709 | $0.0000299 | $0.00005709 | $0.00003556 | $15 | $25,101 |
| Apr-22 2026 | $0.00003556 | $0.0000299 | $0.00003556 | $0.00003496 | $7 | $15,638 |
| Apr-21 2026 | $0.00003496 | $0.0000299 | $0.00005759 | $0.00005759 | $7 | $15,373 |
| Apr-20 2026 | $0.00004831 | $0.00004259 | $0.00005671 | $0.0000525 | $7 | $21,244 |
| Apr-19 2026 | $0.0000525 | $0.00004473 | $0.00008561 | $0.00008561 | $23 | $23,082 |
| Apr-18 2026 | $0.00006118 | $0.00006118 | $0.00012368 | $0.00009003 | $309 | $26,902 |
| Apr-17 2026 | $0.00006317 | $0.00001892 | $0.00006317 | $0.00003217 | $406 | $27,776 |
| Apr-16 2026 | $0.00003205 | $0.00003008 | $0.00006734 | $0.00004383 | $98 | $14,095 |
| Apr-15 2026 | $0.00004575 | $0.00003108 | $0.00006302 | $0.00005556 | $32,689 | $20,116 |
| Apr-14 2026 | $0.00006032 | $0.00005527 | $0.00007705 | $0.00006463 | $4,028 | $26,522 |
| Apr-13 2026 | $0.00006452 | $0.0000609 | $0.00010147 | $0.00006096 | $4,496 | $28,370 |