pSTAKE Staked XPRT(STKXPRT)Today
$0.045695
pSTAKE Staked XPRT Price History
(STKXPRT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.043673 | $0.045097 | $0.043198 | $0.044434 | $346.0486 |
2025-09-01 | $0.042540 | $0.045432 | $0.041656 | $0.043693 | $66.95443 |
2025-08-31 | $0.041726 | $0.043106 | $0.040975 | $0.042475 | $71.07657 |
2025-08-30 | $0.041001 | $0.042069 | $0.040593 | $0.041736 | $56.78154 |
2025-08-29 | $0.041355 | $0.042161 | $0.040435 | $0.040993 | $18.47420 |
2025-08-28 | $0.042364 | $0.042867 | $0.041165 | $0.041371 | $204.6668 |
2025-08-27 | $0.042726 | $0.043914 | $0.041650 | $0.042383 | $133.6702 |
2025-08-26 | $0.042971 | $0.043156 | $0.041830 | $0.042727 | $1,814.486 |
2025-08-25 | -- | $0.045569 | $0.042389 | -- | -- |
2025-08-24 | $0.043658 | $0.044637 | $0.042582 | $0.043754 | $175.6532 |
2025-08-23 | $0.041393 | $0.045145 | $0.041345 | $0.043658 | $5.255108 |
2025-08-22 | $0.041389 | $0.041548 | $0.039437 | $0.041393 | $69.82770 |
2025-08-21 | $0.044389 | $0.044433 | $0.041012 | $0.041331 | $80.92340 |
2025-08-20 | $0.043237 | $0.044488 | $0.042829 | $0.044389 | $49.86105 |
2025-08-19 | $0.045207 | $0.045347 | $0.043166 | $0.043237 | $15.34694 |
2025-08-18 | $0.046268 | $0.046985 | $0.044848 | $0.045207 | $162.5003 |
2025-08-17 | $0.046554 | $0.046824 | $0.045340 | $0.046268 | $174.5656 |
2025-08-16 | $0.043162 | $0.046554 | $0.043312 | $0.046554 | $1,126.054 |
2025-08-15 | $0.043450 | $0.043774 | $0.042349 | $0.043162 | $7.222598 |
2025-08-14 | $0.045864 | $0.046518 | $0.042636 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
pSTAKE Staked XPRT(STKXPRT)
