Identifier on OKEx: PSTAKE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-12 |
0.0278 USD |
17,329.5464 PSTAKE |
0.0279 USD |
0.0277 USD |
0.0283 USD |
0.0283 USD |
| 2025-09-11 |
0.0279 USD |
410.6830 PSTAKE |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2025-09-10 |
0.0279 USD |
21,071.4311 PSTAKE |
0.0281 USD |
0.0277 USD |
0.0281 USD |
0.0278 USD |
| 2025-09-09 |
0.0274 USD |
30,892.7696 PSTAKE |
0.0283 USD |
0.0273 USD |
0.0283 USD |
0.0273 USD |
| 2025-09-08 |
0.0279 USD |
2,502.4081 PSTAKE |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2025-09-07 |
0.0279 USD |
8,621.9379 PSTAKE |
0.0284 USD |
0.0275 USD |
0.0284 USD |
0.0275 USD |
| 2025-09-06 |
0.0281 USD |
62,540.3266 PSTAKE |
0.0292 USD |
0.0278 USD |
0.0292 USD |
0.0281 USD |
| 2025-09-05 |
0.0302 USD |
39,937.0918 PSTAKE |
0.0307 USD |
0.0299 USD |
0.0307 USD |
0.0301 USD |
| 2025-09-04 |
0.0313 USD |
65,934.6377 PSTAKE |
0.0309 USD |
0.0304 USD |
0.0331 USD |
0.0304 USD |
| 2025-09-03 |
0.0307 USD |
25,573.8365 PSTAKE |
0.0306 USD |
0.0304 USD |
0.0311 USD |
0.0308 USD |
| 2025-09-02 |
0.0313 USD |
61,190.8672 PSTAKE |
0.0313 USD |
0.0309 USD |
0.0315 USD |
0.0313 USD |
| 2025-09-01 |
0.0313 USD |
305,356.3995 PSTAKE |
0.0320 USD |
0.0304 USD |
0.0320 USD |
0.0310 USD |
| 2025-08-31 |
0.0319 USD |
322,134.0780 PSTAKE |
0.0320 USD |
0.0314 USD |
0.0329 USD |
0.0319 USD |
| 2025-08-30 |
0.0317 USD |
183,639.4687 PSTAKE |
0.0332 USD |
0.0314 USD |
0.0334 USD |
0.0319 USD |
| 2025-08-29 |
0.0318 USD |
531,326.0597 PSTAKE |
0.0331 USD |
0.0309 USD |
0.0340 USD |
0.0323 USD |
| 2025-08-28 |
0.0334 USD |
513.9104 PSTAKE |
0.0334 USD |
0.0334 USD |
0.0334 USD |
0.0334 USD |
| 2025-08-27 |
0.0332 USD |
464,117.8267 PSTAKE |
0.0356 USD |
0.0321 USD |
0.0356 USD |
0.0325 USD |
| 2025-08-26 |
0.0331 USD |
517,566.7255 PSTAKE |
0.0330 USD |
0.0318 USD |
0.0352 USD |
0.0326 USD |
| 2025-08-25 |
0.0343 USD |
631,832.6814 PSTAKE |
0.0375 USD |
0.0329 USD |
0.0379 USD |
0.0334 USD |
| 2025-08-24 |
0.0367 USD |
2,183,056.9121 PSTAKE |
0.0325 USD |
0.0325 USD |
0.0420 USD |
0.0353 USD |
| 2025-08-23 |
0.0334 USD |
278,464.2208 PSTAKE |
0.0312 USD |
0.0312 USD |
0.0376 USD |
0.0326 USD |
| 2025-08-22 |
0.0315 USD |
130,432.4711 PSTAKE |
0.0303 USD |
0.0301 USD |
0.0326 USD |
0.0313 USD |
| 2025-08-21 |
0.0322 USD |
13,084.6718 PSTAKE |
0.0327 USD |
0.0308 USD |
0.0327 USD |
0.0308 USD |
| 2025-08-20 |
0.0309 USD |
86,954.9097 PSTAKE |
0.0302 USD |
0.0301 USD |
0.0314 USD |
0.0310 USD |
| 2025-08-19 |
0.0307 USD |
147,029.4690 PSTAKE |
0.0313 USD |
0.0300 USD |
0.0317 USD |
0.0300 USD |
| 2025-08-18 |
0.0315 USD |
69,935.1555 PSTAKE |
0.0321 USD |
0.0308 USD |
0.0323 USD |
0.0317 USD |
| 2025-08-17 |
0.0343 USD |
502,562.6941 PSTAKE |
0.0320 USD |
0.0320 USD |
0.0385 USD |
0.0328 USD |
| 2025-08-16 |
0.0316 USD |
137,156.9725 PSTAKE |
0.0323 USD |
0.0312 USD |
0.0323 USD |
0.0317 USD |
| 2025-08-15 |
0.0346 USD |
260,722.9348 PSTAKE |
0.0360 USD |
0.0311 USD |
0.0377 USD |
0.0320 USD |
| 2025-08-14 |
0.0367 USD |
1,031,718.4945 PSTAKE |
0.0314 USD |
0.0301 USD |
0.0427 USD |
0.0368 USD |
| 2025-08-13 |
0.0317 USD |
116,813.5053 PSTAKE |
0.0317 USD |
0.0312 USD |
0.0320 USD |
0.0318 USD |
| 2025-08-12 |
0.0323 USD |
128,381.8528 PSTAKE |
0.0328 USD |
0.0311 USD |
0.0340 USD |
0.0320 USD |
| 2025-08-11 |
0.0326 USD |
429,957.2973 PSTAKE |
0.0339 USD |
0.0310 USD |
0.0342 USD |
0.0312 USD |
| 2025-08-10 |
0.0346 USD |
575,207.8773 PSTAKE |
0.0313 USD |
0.0303 USD |
0.0381 USD |
0.0343 USD |
| 2025-08-09 |
0.0300 USD |
40,187.1121 PSTAKE |
0.0299 USD |
0.0295 USD |
0.0309 USD |
0.0309 USD |
| 2025-08-08 |
0.0294 USD |
45,695.8295 PSTAKE |
0.0290 USD |
0.0290 USD |
0.0296 USD |
0.0296 USD |
| 2025-08-07 |
0.0296 USD |
96,352.6401 PSTAKE |
0.0302 USD |
0.0284 USD |
0.0302 USD |
0.0295 USD |
| 2025-08-06 |
0.0301 USD |
299,979.8680 PSTAKE |
0.0310 USD |
0.0291 USD |
0.0310 USD |
0.0300 USD |
| 2025-08-05 |
0.0315 USD |
67,851.2410 PSTAKE |
0.0326 USD |
0.0307 USD |
0.0326 USD |
0.0314 USD |
| 2025-08-04 |
0.0304 USD |
42,024.3132 PSTAKE |
0.0299 USD |
0.0298 USD |
0.0316 USD |
0.0316 USD |
| 2025-08-03 |
0.0306 USD |
56,385.3166 PSTAKE |
0.0296 USD |
0.0296 USD |
0.0307 USD |
0.0305 USD |
| 2025-08-02 |
0.0315 USD |
93,607.9316 PSTAKE |
0.0329 USD |
0.0301 USD |
0.0329 USD |
0.0301 USD |
| 2025-08-01 |
0.0324 USD |
182,977.0775 PSTAKE |
0.0349 USD |
0.0315 USD |
0.0354 USD |
0.0315 USD |
| 2025-07-31 |
0.0328 USD |
97,353.4404 PSTAKE |
0.0343 USD |
0.0326 USD |
0.0343 USD |
0.0326 USD |
| 2025-07-30 |
0.0340 USD |
45,770.1849 PSTAKE |
0.0341 USD |
0.0336 USD |
0.0347 USD |
0.0344 USD |
| 2025-07-29 |
0.0359 USD |
136,242.1010 PSTAKE |
0.0354 USD |
0.0351 USD |
0.0375 USD |
0.0359 USD |
| 2025-07-28 |
0.0362 USD |
37,435.9858 PSTAKE |
0.0360 USD |
0.0359 USD |
0.0366 USD |
0.0366 USD |
| 2025-07-27 |
0.0362 USD |
96,996.7253 PSTAKE |
0.0362 USD |
0.0360 USD |
0.0369 USD |
0.0366 USD |
| 2025-07-26 |
0.0362 USD |
76,175.9258 PSTAKE |
0.0361 USD |
0.0356 USD |
0.0369 USD |
0.0365 USD |
| 2025-07-25 |
0.0366 USD |
103,383.9145 PSTAKE |
0.0361 USD |
0.0352 USD |
0.0395 USD |
0.0364 USD |