Crypto exchange OKEx
Market pSTAKE Finance (PSTAKE) / USD
Identifier on OKEx: PSTAKE-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-18 | 0.0111 USD | 45,945.8712 PSTAKE | 0.0111 USD | 0.0111 USD | 0.0111 USD | 0.0111 USD |
| 2025-04-17 | 0.0111 USD | 90,679.5153 PSTAKE | 0.0109 USD | 0.0109 USD | 0.0113 USD | 0.0113 USD |
| 2025-04-16 | 0.0114 USD | 124,531.1020 PSTAKE | 0.0109 USD | 0.0109 USD | 0.0115 USD | 0.0111 USD |
| 2025-04-15 | 0.0117 USD | 323,461.9853 PSTAKE | 0.0132 USD | 0.0108 USD | 0.0132 USD | 0.0108 USD |
| 2025-04-14 | 0.0112 USD | 310,150.3074 PSTAKE | 0.0112 USD | 0.0110 USD | 0.0121 USD | 0.0110 USD |
| 2025-04-13 | 0.0143 USD | 1,071,339.9219 PSTAKE | 0.0139 USD | 0.0110 USD | 0.0165 USD | 0.0112 USD |
| 2025-04-12 | 0.0122 USD | 320,921.1141 PSTAKE | 0.0105 USD | 0.0103 USD | 0.0148 USD | 0.0117 USD |
| 2025-04-11 | 0.0109 USD | 39,426.8122 PSTAKE | 0.0106 USD | 0.0106 USD | 0.0110 USD | 0.0109 USD |
| 2025-04-10 | 0.0108 USD | 87,160.5426 PSTAKE | 0.0112 USD | 0.0103 USD | 0.0112 USD | 0.0109 USD |
| 2025-04-09 | 0.0094 USD | 3,478.6852 PSTAKE | 0.0094 USD | 0.0094 USD | 0.0094 USD | 0.0094 USD |
| 2025-04-08 | 0.0095 USD | 120,053.4425 PSTAKE | 0.0094 USD | 0.0093 USD | 0.0100 USD | 0.0094 USD |
| 2025-04-07 | 0.0095 USD | 68,477.1341 PSTAKE | 0.0097 USD | 0.0092 USD | 0.0097 USD | 0.0093 USD |
| 2025-04-06 | 0.0112 USD | 29,947.3188 PSTAKE | 0.0115 USD | 0.0111 USD | 0.0115 USD | 0.0111 USD |
| 2025-04-05 | 0.0119 USD | 77,639.3719 PSTAKE | 0.0122 USD | 0.0117 USD | 0.0122 USD | 0.0118 USD |
| 2025-04-04 | 0.0125 USD | 10,633.0587 PSTAKE | 0.0125 USD | 0.0117 USD | 0.0125 USD | 0.0117 USD |
| 2025-04-03 | 0.0133 USD | 66,760.6652 PSTAKE | 0.0136 USD | 0.0131 USD | 0.0136 USD | 0.0131 USD |
| 2025-04-02 | 0.0144 USD | 64,406.9569 PSTAKE | 0.0152 USD | 0.0142 USD | 0.0152 USD | 0.0144 USD |
| 2025-03-31 | 0.0164 USD | 23,684.3435 PSTAKE | 0.0166 USD | 0.0156 USD | 0.0171 USD | 0.0171 USD |
| 2025-03-30 | 0.0163 USD | 24,971.6989 PSTAKE | 0.0174 USD | 0.0159 USD | 0.0174 USD | 0.0161 USD |
| 2025-03-29 | 0.0162 USD | 47,023.3795 PSTAKE | 0.0164 USD | 0.0161 USD | 0.0165 USD | 0.0161 USD |
| 2025-03-28 | 0.0171 USD | 43,004.1350 PSTAKE | 0.0172 USD | 0.0163 USD | 0.0172 USD | 0.0163 USD |
| 2025-03-27 | 0.0187 USD | 10,478.9645 PSTAKE | 0.0150 USD | 0.0150 USD | 0.0188 USD | 0.0187 USD |
12