pSTAKE Finance(PSTAKE)Hoy
$0.027707
hace 1 años
$0.052462
hace 2 años
$0.025782
hace 3 años
$0.173281
pSTAKE Finance Historial de precios
(PSTAKE)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.028392 | $0.028203 | $0.027818 | $0.028113 | $2.549M |
2025-09-10 | $0.027773 | $0.028494 | $0.027427 | $0.028259 | $2.315M |
2025-09-09 | $0.028786 | $0.028813 | $0.027518 | $0.027790 | $2.384M |
2025-09-08 | $0.028526 | $0.028875 | $0.027632 | $0.028726 | $1.944M |
2025-09-07 | $0.029226 | $0.028900 | $0.027764 | $0.028663 | $1.697M |
2025-09-06 | $0.030351 | $0.030411 | $0.028822 | $0.029331 | $1.740M |
2025-09-05 | $0.030978 | $0.031286 | $0.030260 | $0.030421 | $2.818M |
2025-09-04 | $0.031136 | $0.031275 | $0.030319 | $0.030978 | $1.800M |
2025-09-03 | $0.031404 | $0.031386 | $0.030447 | $0.031219 | $2.109M |
2025-09-02 | $0.031452 | $0.031781 | $0.030396 | $0.031395 | $2.834M |
2025-09-01 | $0.031868 | $0.032305 | $0.030875 | $0.031502 | $2.660M |
2025-08-31 | $0.031979 | $0.032462 | $0.031523 | $0.031869 | $1.735M |
2025-08-30 | $0.031345 | $0.032620 | $0.031193 | $0.032165 | $3.068M |
2025-08-29 | $0.033511 | $0.033397 | $0.031282 | $0.031388 | $3.166M |
2025-08-28 | $0.033766 | $0.033511 | $0.032566 | $0.033493 | $2.393M |
2025-08-27 | $0.032957 | $0.034113 | $0.031981 | $0.034113 | $4.163M |
2025-08-26 | $0.033839 | $0.034035 | $0.032387 | $0.032999 | $3.910M |
2025-08-25 | $0.035689 | $0.037382 | $0.033048 | $0.033839 | $7.719M |
2025-08-24 | $0.031439 | $0.040345 | $0.031632 | $0.035878 | $14.182M |
2025-08-23 | $0.031465 | $0.035917 | $0.030499 | $0.031423 | $2.853M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
pSTAKE Finance(PSTAKE)
