Crypto exchange OKEx
Market pSTAKE Finance (PSTAKE) / USD
Identifier on OKEx: PSTAKE-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-07 | 0.0562 USD | 152,058.4210 PSTAKE | 0.0587 USD | 0.0546 USD | 0.0600 USD | 0.0570 USD |
| 2025-06-06 | 0.0583 USD | 294,210.9263 PSTAKE | 0.0641 USD | 0.0549 USD | 0.0641 USD | 0.0552 USD |
| 2025-06-05 | 0.0690 USD | 236,649.4897 PSTAKE | 0.0690 USD | 0.0617 USD | 0.0749 USD | 0.0640 USD |
| 2025-06-04 | 0.0679 USD | 76,239.6848 PSTAKE | 0.0692 USD | 0.0658 USD | 0.0709 USD | 0.0658 USD |
| 2025-06-03 | 0.0709 USD | 183,996.7781 PSTAKE | 0.0779 USD | 0.0676 USD | 0.0779 USD | 0.0696 USD |
| 2025-06-02 | 0.0723 USD | 1,103,058.0685 PSTAKE | 0.0637 USD | 0.0637 USD | 0.0826 USD | 0.0738 USD |
| 2025-06-01 | 0.0604 USD | 251,166.9345 PSTAKE | 0.0600 USD | 0.0568 USD | 0.0625 USD | 0.0615 USD |
| 2025-05-31 | 0.0608 USD | 567,473.8339 PSTAKE | 0.0567 USD | 0.0533 USD | 0.0690 USD | 0.0570 USD |
| 2025-05-30 | 0.0636 USD | 776,155.2823 PSTAKE | 0.0559 USD | 0.0519 USD | 0.0762 USD | 0.0567 USD |
| 2025-05-29 | 0.0623 USD | 186,993.2738 PSTAKE | 0.0670 USD | 0.0561 USD | 0.0670 USD | 0.0561 USD |
| 2025-05-28 | 0.0686 USD | 563,225.3517 PSTAKE | 0.0702 USD | 0.0644 USD | 0.0750 USD | 0.0677 USD |
| 2025-05-27 | 0.0733 USD | 383,949.3817 PSTAKE | 0.0781 USD | 0.0654 USD | 0.0807 USD | 0.0697 USD |
| 2025-05-26 | 0.0804 USD | 1,187,521.7148 PSTAKE | 0.0685 USD | 0.0637 USD | 0.0958 USD | 0.0797 USD |
| 2025-05-25 | 0.0700 USD | 2,881,179.3687 PSTAKE | 0.0466 USD | 0.0420 USD | 0.0942 USD | 0.0712 USD |
| 2025-05-24 | 0.0528 USD | 184,030.1901 PSTAKE | 0.0634 USD | 0.0469 USD | 0.0634 USD | 0.0480 USD |
| 2025-05-23 | 0.0642 USD | 1,430,496.3705 PSTAKE | 0.0644 USD | 0.0542 USD | 0.0761 USD | 0.0620 USD |
| 2025-05-22 | 0.0804 USD | 1,391,924.3342 PSTAKE | 0.1009 USD | 0.0619 USD | 0.1149 USD | 0.0644 USD |
| 2025-05-21 | 0.0689 USD | 2,074,374.4559 PSTAKE | 0.0472 USD | 0.0472 USD | 0.0968 USD | 0.0968 USD |
| 2025-05-20 | 0.0440 USD | 2,368,348.3040 PSTAKE | 0.0318 USD | 0.0284 USD | 0.0528 USD | 0.0443 USD |
| 2025-05-19 | 0.0271 USD | 906,256.5585 PSTAKE | 0.0217 USD | 0.0217 USD | 0.0315 USD | 0.0307 USD |
| 2025-05-18 | 0.0197 USD | 213,565.4293 PSTAKE | 0.0189 USD | 0.0188 USD | 0.0217 USD | 0.0213 USD |
| 2025-05-17 | 0.0199 USD | 228,914.2787 PSTAKE | 0.0222 USD | 0.0195 USD | 0.0222 USD | 0.0195 USD |
| 2025-05-16 | 0.0213 USD | 524,025.7780 PSTAKE | 0.0197 USD | 0.0197 USD | 0.0229 USD | 0.0217 USD |
| 2025-05-15 | 0.0193 USD | 406,138.5616 PSTAKE | 0.0185 USD | 0.0172 USD | 0.0205 USD | 0.0191 USD |
| 2025-05-14 | 0.0202 USD | 567,101.1351 PSTAKE | 0.0170 USD | 0.0170 USD | 0.0224 USD | 0.0186 USD |
| 2025-05-13 | 0.0158 USD | 106,908.7404 PSTAKE | 0.0153 USD | 0.0151 USD | 0.0166 USD | 0.0165 USD |
| 2025-05-12 | 0.0161 USD | 36,303.1941 PSTAKE | 0.0158 USD | 0.0156 USD | 0.0164 USD | 0.0156 USD |
| 2025-05-11 | 0.0164 USD | 155,032.0633 PSTAKE | 0.0170 USD | 0.0161 USD | 0.0170 USD | 0.0161 USD |
| 2025-05-10 | 0.0162 USD | 151,370.9644 PSTAKE | 0.0163 USD | 0.0160 USD | 0.0165 USD | 0.0162 USD |
| 2025-05-09 | 0.0157 USD | 66,890.9660 PSTAKE | 0.0156 USD | 0.0156 USD | 0.0166 USD | 0.0163 USD |
| 2025-05-08 | 0.0156 USD | 50,051.9006 PSTAKE | 0.0157 USD | 0.0154 USD | 0.0157 USD | 0.0154 USD |
| 2025-05-07 | 0.0149 USD | 26,694.0108 PSTAKE | 0.0150 USD | 0.0148 USD | 0.0150 USD | 0.0148 USD |
| 2025-05-06 | 0.0149 USD | 158,046.0186 PSTAKE | 0.0154 USD | 0.0146 USD | 0.0156 USD | 0.0147 USD |
| 2025-05-05 | 0.0152 USD | 107,350.9830 PSTAKE | 0.0154 USD | 0.0150 USD | 0.0154 USD | 0.0152 USD |
| 2025-05-04 | 0.0161 USD | 111,501.4377 PSTAKE | 0.0170 USD | 0.0154 USD | 0.0170 USD | 0.0154 USD |
| 2025-05-03 | 0.0163 USD | 118,808.4816 PSTAKE | 0.0161 USD | 0.0161 USD | 0.0166 USD | 0.0166 USD |
| 2025-05-02 | 0.0176 USD | 63,853.0703 PSTAKE | 0.0179 USD | 0.0166 USD | 0.0179 USD | 0.0166 USD |
| 2025-05-01 | 0.0183 USD | 211,533.5470 PSTAKE | 0.0175 USD | 0.0173 USD | 0.0190 USD | 0.0176 USD |
| 2025-04-30 | 0.0179 USD | 294,977.7888 PSTAKE | 0.0189 USD | 0.0165 USD | 0.0191 USD | 0.0177 USD |
| 2025-04-29 | 0.0162 USD | 169,329.4297 PSTAKE | 0.0155 USD | 0.0150 USD | 0.0192 USD | 0.0191 USD |
| 2025-04-28 | 0.0158 USD | 35,668.4095 PSTAKE | 0.0158 USD | 0.0156 USD | 0.0158 USD | 0.0156 USD |
| 2025-04-27 | 0.0166 USD | 332,058.8751 PSTAKE | 0.0164 USD | 0.0156 USD | 0.0172 USD | 0.0163 USD |
| 2025-04-26 | 0.0171 USD | 298,764.1089 PSTAKE | 0.0173 USD | 0.0167 USD | 0.0175 USD | 0.0170 USD |
| 2025-04-25 | 0.0179 USD | 94,122.3763 PSTAKE | 0.0199 USD | 0.0167 USD | 0.0199 USD | 0.0173 USD |
| 2025-04-24 | 0.0198 USD | 2,538,445.5249 PSTAKE | 0.0147 USD | 0.0147 USD | 0.0250 USD | 0.0205 USD |
| 2025-04-23 | 0.0141 USD | 790,415.8520 PSTAKE | 0.0136 USD | 0.0124 USD | 0.0166 USD | 0.0159 USD |
| 2025-04-22 | 0.0114 USD | 171,552.8206 PSTAKE | 0.0114 USD | 0.0112 USD | 0.0117 USD | 0.0117 USD |
| 2025-04-21 | 0.0114 USD | 3,586.4456 PSTAKE | 0.0114 USD | 0.0112 USD | 0.0114 USD | 0.0112 USD |
| 2025-04-20 | 0.0113 USD | 200.0000 PSTAKE | 0.0113 USD | 0.0113 USD | 0.0113 USD | 0.0113 USD |
| 2025-04-19 | 0.0119 USD | 111,842.8170 PSTAKE | 0.0110 USD | 0.0110 USD | 0.0122 USD | 0.0119 USD |
12