pSTAKE Finance(PSTAKE)今日
$0.028707
1年前
$0.049423
2年前
$0.025076
3年前
$0.169886
pSTAKE Finance 価格履歴
(PSTAKE)期間: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.028313 | $0.028723 | $0.028324 | $0.028462 | $2.856M |
2025-09-16 | $0.028446 | $0.028887 | $0.028127 | $0.028558 | $1.949M |
2025-09-15 | $0.029725 | $0.029585 | $0.028399 | $0.028482 | $2.404M |
2025-09-14 | $0.028427 | $0.030514 | $0.028314 | $0.030147 | $2.873M |
2025-09-13 | $0.027738 | $0.028921 | $0.027479 | $0.028441 | $2.198M |
2025-09-12 | $0.028198 | $0.028391 | $0.027354 | $0.027739 | $2.070M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-18
pSTAKE Finance(PSTAKE)
