Identifier on OKEx: PSTAKE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.0134 USD |
71,655.9004 PSTAKE |
0.0136 USD |
0.0132 USD |
0.0136 USD |
0.0132 USD |
| 2025-11-02 |
0.0138 USD |
40,781.0619 PSTAKE |
0.0141 USD |
0.0138 USD |
0.0144 USD |
0.0138 USD |
| 2025-11-01 |
0.0146 USD |
4,664,616.6706 PSTAKE |
0.0136 USD |
0.0136 USD |
0.0152 USD |
0.0137 USD |
| 2025-10-31 |
0.0143 USD |
150,047.7502 PSTAKE |
0.0141 USD |
0.0137 USD |
0.0150 USD |
0.0137 USD |
| 2025-10-30 |
0.0135 USD |
91,182.6277 PSTAKE |
0.0142 USD |
0.0134 USD |
0.0142 USD |
0.0134 USD |
| 2025-10-29 |
0.0153 USD |
7,378,477.5431 PSTAKE |
0.0148 USD |
0.0143 USD |
0.0169 USD |
0.0146 USD |
| 2025-10-28 |
0.0149 USD |
463,700.4579 PSTAKE |
0.0149 USD |
0.0145 USD |
0.0153 USD |
0.0147 USD |
| 2025-10-27 |
0.0169 USD |
4,459,880.4133 PSTAKE |
0.0152 USD |
0.0151 USD |
0.0183 USD |
0.0154 USD |
| 2025-10-26 |
0.0161 USD |
761,838.6642 PSTAKE |
0.0145 USD |
0.0145 USD |
0.0167 USD |
0.0152 USD |
| 2025-10-24 |
0.0153 USD |
36,828.5508 PSTAKE |
0.0154 USD |
0.0152 USD |
0.0154 USD |
0.0152 USD |
| 2025-10-23 |
0.0156 USD |
681,292.1966 PSTAKE |
0.0159 USD |
0.0152 USD |
0.0162 USD |
0.0152 USD |
| 2025-10-22 |
0.0156 USD |
38,985.0824 PSTAKE |
0.0158 USD |
0.0155 USD |
0.0158 USD |
0.0157 USD |
| 2025-10-21 |
0.0165 USD |
178,352.8911 PSTAKE |
0.0164 USD |
0.0160 USD |
0.0172 USD |
0.0162 USD |
| 2025-10-20 |
0.0163 USD |
346,833.7037 PSTAKE |
0.0165 USD |
0.0159 USD |
0.0166 USD |
0.0166 USD |
| 2025-10-19 |
0.0164 USD |
102,124.2563 PSTAKE |
0.0167 USD |
0.0160 USD |
0.0168 USD |
0.0160 USD |
| 2025-10-18 |
0.0159 USD |
447,107.1913 PSTAKE |
0.0158 USD |
0.0157 USD |
0.0170 USD |
0.0159 USD |
| 2025-10-17 |
0.0160 USD |
655,338.2385 PSTAKE |
0.0164 USD |
0.0153 USD |
0.0164 USD |
0.0162 USD |
| 2025-10-16 |
0.0169 USD |
764,551.8806 PSTAKE |
0.0177 USD |
0.0160 USD |
0.0180 USD |
0.0163 USD |
| 2025-10-15 |
0.0179 USD |
693,660.5357 PSTAKE |
0.0190 USD |
0.0171 USD |
0.0190 USD |
0.0174 USD |
| 2025-10-14 |
0.0190 USD |
897,053.2529 PSTAKE |
0.0196 USD |
0.0179 USD |
0.0201 USD |
0.0190 USD |
| 2025-10-13 |
0.0188 USD |
540,264.9518 PSTAKE |
0.0186 USD |
0.0182 USD |
0.0204 USD |
0.0198 USD |
| 2025-10-12 |
0.0182 USD |
164,032.3467 PSTAKE |
0.0172 USD |
0.0170 USD |
0.0190 USD |
0.0190 USD |
| 2025-10-11 |
0.0172 USD |
369,351.7752 PSTAKE |
0.0163 USD |
0.0160 USD |
0.0182 USD |
0.0171 USD |
| 2025-10-10 |
0.0148 USD |
660,289.4123 PSTAKE |
0.0206 USD |
0.0120 USD |
0.0208 USD |
0.0164 USD |
| 2025-10-09 |
0.0209 USD |
41,978.2466 PSTAKE |
0.0210 USD |
0.0208 USD |
0.0210 USD |
0.0208 USD |
| 2025-10-08 |
0.0215 USD |
159,146.0676 PSTAKE |
0.0225 USD |
0.0212 USD |
0.0225 USD |
0.0212 USD |
| 2025-10-07 |
0.0227 USD |
238,093.3772 PSTAKE |
0.0230 USD |
0.0216 USD |
0.0234 USD |
0.0216 USD |
| 2025-10-06 |
0.0232 USD |
31,560.2246 PSTAKE |
0.0234 USD |
0.0231 USD |
0.0234 USD |
0.0233 USD |
| 2025-10-05 |
0.0235 USD |
132,439.6262 PSTAKE |
0.0248 USD |
0.0231 USD |
0.0248 USD |
0.0232 USD |
| 2025-10-04 |
0.0237 USD |
745,070.5643 PSTAKE |
0.0240 USD |
0.0228 USD |
0.0253 USD |
0.0232 USD |
| 2025-10-03 |
0.0254 USD |
482,620.2717 PSTAKE |
0.0269 USD |
0.0239 USD |
0.0272 USD |
0.0245 USD |
| 2025-10-02 |
0.0242 USD |
371,163.1381 PSTAKE |
0.0213 USD |
0.0213 USD |
0.0257 USD |
0.0257 USD |
| 2025-10-01 |
0.0213 USD |
529,902.5351 PSTAKE |
0.0216 USD |
0.0208 USD |
0.0222 USD |
0.0217 USD |
| 2025-09-30 |
0.0224 USD |
1,073,345.9379 PSTAKE |
0.0244 USD |
0.0208 USD |
0.0261 USD |
0.0216 USD |
| 2025-09-29 |
0.0293 USD |
2,055,771.5994 PSTAKE |
0.0258 USD |
0.0227 USD |
0.0345 USD |
0.0229 USD |
| 2025-09-28 |
0.0239 USD |
2,111,456.7268 PSTAKE |
0.0192 USD |
0.0192 USD |
0.0270 USD |
0.0250 USD |
| 2025-09-27 |
0.0183 USD |
412,484.5833 PSTAKE |
0.0180 USD |
0.0172 USD |
0.0196 USD |
0.0180 USD |
| 2025-09-26 |
0.0185 USD |
364,545.7967 PSTAKE |
0.0192 USD |
0.0180 USD |
0.0192 USD |
0.0184 USD |
| 2025-09-25 |
0.0211 USD |
1,095,500.2149 PSTAKE |
0.0231 USD |
0.0188 USD |
0.0231 USD |
0.0190 USD |
| 2025-09-24 |
0.0235 USD |
262,580.7404 PSTAKE |
0.0232 USD |
0.0228 USD |
0.0237 USD |
0.0228 USD |
| 2025-09-23 |
0.0231 USD |
120,424.7718 PSTAKE |
0.0240 USD |
0.0225 USD |
0.0240 USD |
0.0226 USD |
| 2025-09-22 |
0.0245 USD |
578,127.3449 PSTAKE |
0.0259 USD |
0.0229 USD |
0.0259 USD |
0.0235 USD |
| 2025-09-20 |
0.0273 USD |
132,106.6604 PSTAKE |
0.0278 USD |
0.0271 USD |
0.0278 USD |
0.0271 USD |
| 2025-09-19 |
0.0282 USD |
43,058.7372 PSTAKE |
0.0286 USD |
0.0280 USD |
0.0286 USD |
0.0280 USD |
| 2025-09-18 |
0.0284 USD |
10,103.5901 PSTAKE |
0.0284 USD |
0.0283 USD |
0.0285 USD |
0.0283 USD |
| 2025-09-17 |
0.0285 USD |
11,933.5959 PSTAKE |
0.0283 USD |
0.0283 USD |
0.0286 USD |
0.0283 USD |
| 2025-09-16 |
0.0288 USD |
10,965.8167 PSTAKE |
0.0288 USD |
0.0286 USD |
0.0288 USD |
0.0286 USD |
| 2025-09-15 |
0.0287 USD |
239,636.9091 PSTAKE |
0.0293 USD |
0.0283 USD |
0.0297 USD |
0.0286 USD |
| 2025-09-14 |
0.0297 USD |
218,274.5065 PSTAKE |
0.0296 USD |
0.0286 USD |
0.0311 USD |
0.0295 USD |
| 2025-09-13 |
0.0287 USD |
55,671.0285 PSTAKE |
0.0282 USD |
0.0282 USD |
0.0298 USD |
0.0285 USD |