CurrencyBeacon logo}}

Crypto Rate Dashboard

pSTAKE Finance Price Chart

PSTAKE/USD
$0.00377
0.00%

PSTAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-08 $0.08974362 $0.09419092 $0.08788008 $0.09157745 $329,729.84
2023-03-07 $0.09575886 $0.09590947 $0.08809057 $0.08961292 $401,848.88
2023-03-06 $0.10435818 $0.10449255 $0.09243794 $0.09574486 $532,710.49
2023-03-05 $0.10175735 $0.10749327 $0.10145742 $0.10432664 $358,555.36
2023-03-04 $0.11040255 $0.11041507 $0.10186838 $0.10186838 $359,182.08
2023-03-03 $0.11996967 $0.1205035 $0.109959 $0.11043191 $460,098.42
2023-03-02 $0.12453743 $0.12556259 $0.1168637 $0.11991973 $454,066.63
2023-03-01 $0.12802798 $0.12803667 $0.12281388 $0.124648 $582,661.51
2023-02-28 $0.122566 $0.13975096 $0.122566 $0.12801586 $1.01M
2023-02-27 $0.126358 $0.12832711 $0.12010225 $0.12274038 $597,405.07
2023-02-26 $0.12077413 $0.13090278 $0.118603 $0.126344 $636,653.36
2023-02-25 $0.12082475 $0.123086 $0.11875563 $0.12057886 $440,216.61
2023-02-24 $0.13506263 $0.13589575 $0.12062 $0.12062 $607,219.89
2023-02-23 $0.13012044 $0.14212697 $0.12960111 $0.13507363 $821,190.72
2023-02-22 $0.13311522 $0.1340097 $0.1242057 $0.12969967 $766,301.73
2023-02-21 $0.13419725 $0.137986 $0.12913825 $0.133215 $733,101.88
2023-02-20 $0.13181578 $0.1383475 $0.13111271 $0.13440397 $680,435.81
2023-02-19 $0.1358235 $0.1415517 $0.13090738 $0.1319525 $806,964.54
2023-02-18 $0.13686529 $0.13703171 $0.132327 $0.13562571 $604,206.93
2023-02-17 $0.1297554 $0.1394328 $0.1291237 $0.13696443 $646,374.95
2023-02-16 $0.13917433 $0.14155025 $0.129521 $0.1297788 $757,382.13
2023-02-15 $0.1342693 $0.14066344 $0.12717288 $0.13891529 $759,068.17
2023-02-14 $0.13107041 $0.1454828 $0.12626541 $0.13445433 $874,641.33
2023-02-13 $0.1456133 $0.14564626 $0.1269798 $0.1306043 $686,267.84
2023-02-12 $0.14602956 $0.1630981 $0.14286941 $0.1462487 $831,831.74
2023-02-11 $0.13948558 $0.1491241 $0.13937872 $0.14669756 $590,069.84
2023-02-10 $0.17171733 $0.18386687 $0.13658242 $0.13909742 $1.14M
2023-02-09 $0.1517608 $0.18888061 $0.15160714 $0.17137403 $2.48M
2023-02-08 $0.16372194 $0.1707813 $0.14785919 $0.1517 $783,834.51
2023-02-07 $0.15071878 $0.16703545 $0.14424917 $0.16417434 $1.01M