pSTAKE Finance(PSTAKE)Today
$0.038189
1 years ago
$0.113795
2 years ago
$0.036695
3 years ago
$0.1228
pSTAKE Finance Price History (PSTAKE)
Time period: 2024-07-18 ~ 2025-07-19
2024-07-18
2025-07-19
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-18 | $0.040205 | $0.041075 | $0.037763 | -- | -- |
2025-07-17 | -- | $0.042045 | $0.036314 | -- | -- |
2025-07-16 | $0.035533 | $0.037789 | $0.035351 | -- | -- |
2025-07-15 | -- | $0.036714 | $0.035042 | -- | -- |
2025-07-14 | -- | $0.037401 | $0.036578 | -- | -- |
2025-07-13 | $0.037383 | $0.03769 | $0.036529 | -- | -- |
2025-07-12 | $0.039497 | $0.039540 | $0.037294 | -- | -- |
2025-07-11 | $0.037093 | $0.039966 | $0.037042 | -- | -- |
2025-07-10 | $0.036911 | $0.037931 | $0.036388 | -- | -- |
2025-07-09 | $0.037566 | $0.037860 | $0.036125 | -- | -- |
2025-07-09 | -- | $0.040813 | $0.036100 | -- | -- |
2025-07-07 | $0.038202 | $0.038202 | $0.035964 | -- | -- |
2025-07-06 | $0.039658 | $0.039856 | $0.036332 | -- | -- |
2025-07-05 | $0.033288 | $0.044812 | $0.032999 | -- | -- |
2025-07-04 | $0.033996 | $0.034323 | $0.033081 | -- | -- |
2025-07-03 | $0.033833 | $0.034819 | $0.033551 | -- | -- |
2025-07-02 | $0.034146 | $0.034888 | $0.033357 | -- | -- |
2025-07-01 | $0.035604 | $0.036455 | $0.033941 | -- | -- |
2025-06-30 | $0.037152 | $0.038070 | $0.034678 | -- | -- |
2025-06-29 | $0.037737 | $0.038192 | $0.037111 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-19
pSTAKE Finance(PSTAKE)
