pSTAKE Finance(PSTAKE)Today
$0.029919
1 years ago
$0.055517
2 years ago
$0.026230
3 years ago
$0.123848
pSTAKE Finance Price History
(PSTAKE)Time period: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.030918 | $0.031624 | $0.030002 | $0.031239 | $3.110M |
2025-08-21 | $0.030706 | $0.032354 | $0.030699 | $0.030905 | $2.354M |
2025-08-20 | $0.030621 | $0.030992 | $0.029924 | $0.030657 | $2.673M |
2025-08-19 | $0.032160 | $0.031865 | $0.030053 | $0.030574 | $2.878M |
2025-08-18 | $0.033368 | $0.032492 | $0.030918 | $0.031961 | $4.045M |
2025-08-17 | $0.032094 | $0.036809 | $0.031419 | $0.033295 | $4.186M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-06
pSTAKE Finance(PSTAKE)
