Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| pSTAKE Finance | PSTAKEUSD | Crypto | 56,073,112 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| 0.0062 | 5.25% | 0.1243 | 0.1159 | 0.1276 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.1181 | 0.1243 | 0.1181 | 0.1181 | 0.0194 - 0.300 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| KRKN | 22:25:30 | 174.00 | 0.1243 | USD |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 21.63 | 174.00 | PSTAKE | |||
PSTAKEUSD Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.1039 | 0.1286 | 0.103446 | 39,384.85 | 0.0204 | 19.63% |
| 1 Month | 0.1136 | 0.130 | 0.0791 | 83,472.44 | 0.0107 | 9.42% |
| 3 Months | 0.0845 | 0.179 | 0.0623 | 108,368.60 | 0.0398 | 47.10% |
| 6 Months | 0.048017 | 0.300 | 0.037238 | 109,888.54 | 0.076283 | 158.87% |
| 1 Year | 0.0361 | 0.300 | 0.0194 | 76,284.04 | 0.0882 | 244.32% |
| 3 Years | 0.7153 | 1.30 | 0.001 | 46,193.45 | -0.591 | -82.62% |
| 5 Years | 0.7153 | 1.30 | 0.001 | 46,193.45 | -0.591 | -82.62% |
PSTAKEUSD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.1181 | -0.0013 | -1.09% | 0.1194 | 0.1216 | 0.1144 | 9,593.00 |
| Jul 20 2024 | 0.1194 | 0.0014 | 1.19% | 0.1169 | 0.1286 | 0.1153 | 61,474.00 |
| Jul 19 2024 | 0.118 | 0.0039 | 3.42% | 0.1141 | 0.1244 | 0.1141 | 1,153.00 |
| Jul 18 2024 | 0.1141 | 0.0039 | 3.54% | 0.1142 | 0.117 | 0.1081 | 1,844.00 |
| Jul 17 2024 | 0.1102 | 0.001393 | 1.28% | 0.1065 | 0.1218 | 0.1064 | 14,906.00 |
| Jul 16 2024 | 0.108807 | -0.005373 | -4.71% | 0.114566 | 0.115 | 0.105948 | 5,527.00 |
| Jul 15 2024 | 0.11418 | 0.01298 | 12.83% | 0.1039 | 0.11471 | 0.103446 | 181,194.00 |
| Jul 14 2024 | 0.1012 | -0.0009 | -0.88% | 0.1064 | 0.1069 | 0.1006 | 25,824.00 |
| Jul 13 2024 | 0.1021 | 0.0062 | 6.47% | 0.0989 | 0.1077 | 0.0989 | 49,762.00 |
| Jul 12 2024 | 0.0959 | -0.003 | -3.03% | 0.0989 | 0.0989 | 0.0959 | 30,371.00 |
| Jul 11 2024 | 0.0989 | 0.0009 | 0.92% | 0.1041 | 0.1113 | 0.0989 | 135,155.00 |
| Jul 10 2024 | 0.098 | -0.003065 | -3.03% | 0.1056 | 0.1069 | 0.098 | 82,263.00 |
| Jul 09 2024 | 0.101065 | 0.0123 | 13.86% | 0.0888 | 0.103541 | 0.0886 | 50,825.00 |
| Jul 08 2024 | 0.088765 | -0.000835 | -0.93% | 0.089139 | 0.093775 | 0.0836 | 107,502.00 |
| Jul 07 2024 | 0.0896 | -0.0154 | -14.67% | 0.1005 | 0.1005 | 0.0896 | 70,856.00 |
| Jul 06 2024 | 0.105 | 0.0148 | 16.41% | 0.092 | 0.1059 | 0.0907 | 43,291.00 |
| Jul 05 2024 | 0.0902 | -0.0085 | -8.61% | 0.0987 | 0.0987 | 0.0791 | 109,184.00 |
| Jul 04 2024 | 0.0987 | -0.010 | -9.20% | 0.1087 | 0.1087 | 0.0975 | 36,969.00 |
| Jul 03 2024 | 0.1087 | -0.010884 | -9.10% | 0.1183 | 0.1234 | 0.1087 | 8,732.00 |
| Jul 02 2024 | 0.119584 | 0.009285 | 8.42% | 0.1101 | 0.130 | 0.109979 | 360,460.00 |
| Jul 01 2024 | 0.110299 | 0.010799 | 10.85% | 0.1095 | 0.120 | 0.096039 | 147,891.00 |
| Jun 30 2024 | 0.0995 | 0.0004 | 0.40% | 0.0991 | 0.1004 | 0.0899 | 21,795.00 |
| Jun 29 2024 | 0.0991 | -0.0099 | -9.08% | 0.109 | 0.1105 | 0.098 | 24,884.00 |
| Jun 28 2024 | 0.109 | 0.0077 | 7.60% | 0.1013 | 0.109 | 0.0965 | 229,075.00 |
| Jun 27 2024 | 0.1013 | -0.0082 | -7.49% | 0.1095 | 0.1095 | 0.098722 | 38,762.00 |
| Jun 26 2024 | 0.1095 | -0.0017 | -1.53% | 0.1091 | 0.1128 | 0.1005 | 399,730.00 |
| Jun 25 2024 | 0.1112 | 0.0027 | 2.49% | 0.1129 | 0.1173 | 0.1079 | 57,994.00 |
| Jun 24 2024 | 0.1085 | -0.0069 | -5.98% | 0.1136 | 0.1194 | 0.1031 | 30,197.00 |
| Jun 23 2024 | 0.1154 | -0.0091 | -7.31% | 0.113 | 0.1242 | 0.1126 | 23,880.00 |
| Jun 22 2024 | 0.1245 | 0.0077 | 6.59% | 0.1168 | 0.1247 | 0.114 | 1,162.00 |
