Identifier on OKEx: PSTAKE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.0389 USD |
208,873.4510 PSTAKE |
0.0400 USD |
0.0357 USD |
0.0415 USD |
0.0357 USD |
| 2025-07-23 |
0.0377 USD |
135,138.8263 PSTAKE |
0.0392 USD |
0.0367 USD |
0.0395 USD |
0.0368 USD |
| 2025-07-22 |
0.0396 USD |
92,475.2861 PSTAKE |
0.0411 USD |
0.0387 USD |
0.0411 USD |
0.0387 USD |
| 2025-07-21 |
0.0400 USD |
246,219.3671 PSTAKE |
0.0384 USD |
0.0374 USD |
0.0413 USD |
0.0402 USD |
| 2025-07-20 |
0.0383 USD |
57,238.1772 PSTAKE |
0.0378 USD |
0.0377 USD |
0.0387 USD |
0.0384 USD |
| 2025-07-19 |
0.0379 USD |
22,700.5974 PSTAKE |
0.0381 USD |
0.0378 USD |
0.0381 USD |
0.0378 USD |
| 2025-07-18 |
0.0381 USD |
162,097.4806 PSTAKE |
0.0384 USD |
0.0376 USD |
0.0390 USD |
0.0380 USD |
| 2025-07-17 |
0.0397 USD |
222,674.0452 PSTAKE |
0.0363 USD |
0.0363 USD |
0.0429 USD |
0.0386 USD |
| 2025-07-16 |
0.0372 USD |
70,945.6297 PSTAKE |
0.0380 USD |
0.0361 USD |
0.0383 USD |
0.0371 USD |
| 2025-07-15 |
0.0357 USD |
24,579.8753 PSTAKE |
0.0364 USD |
0.0353 USD |
0.0364 USD |
0.0356 USD |
| 2025-07-14 |
0.0369 USD |
54,831.4850 PSTAKE |
0.0370 USD |
0.0363 USD |
0.0372 USD |
0.0363 USD |
| 2025-07-13 |
0.0368 USD |
43,674.0780 PSTAKE |
0.0375 USD |
0.0364 USD |
0.0375 USD |
0.0365 USD |
| 2025-07-12 |
0.0374 USD |
44,729.0623 PSTAKE |
0.0381 USD |
0.0369 USD |
0.0381 USD |
0.0373 USD |
| 2025-07-11 |
0.0391 USD |
308,205.2253 PSTAKE |
0.0379 USD |
0.0379 USD |
0.0401 USD |
0.0387 USD |
| 2025-07-10 |
0.0378 USD |
155,435.5387 PSTAKE |
0.0369 USD |
0.0365 USD |
0.0392 USD |
0.0380 USD |
| 2025-07-09 |
0.0372 USD |
52,177.0191 PSTAKE |
0.0371 USD |
0.0368 USD |
0.0375 USD |
0.0375 USD |
| 2025-07-08 |
0.0381 USD |
145,487.6260 PSTAKE |
0.0379 USD |
0.0367 USD |
0.0410 USD |
0.0373 USD |
| 2025-07-07 |
0.0364 USD |
44,681.3193 PSTAKE |
0.0366 USD |
0.0362 USD |
0.0368 USD |
0.0366 USD |
| 2025-07-06 |
0.0374 USD |
88,541.1824 PSTAKE |
0.0373 USD |
0.0368 USD |
0.0383 USD |
0.0372 USD |
| 2025-07-05 |
0.0394 USD |
211,322.6400 PSTAKE |
0.0402 USD |
0.0365 USD |
0.0422 USD |
0.0384 USD |
| 2025-07-04 |
0.0404 USD |
279,568.3830 PSTAKE |
0.0335 USD |
0.0333 USD |
0.0455 USD |
0.0414 USD |
| 2025-07-03 |
0.0343 USD |
98,762.2022 PSTAKE |
0.0341 USD |
0.0338 USD |
0.0348 USD |
0.0338 USD |
| 2025-07-02 |
0.0341 USD |
30,396.5593 PSTAKE |
0.0347 USD |
0.0337 USD |
0.0347 USD |
0.0340 USD |
| 2025-07-01 |
0.0348 USD |
92,128.7801 PSTAKE |
0.0349 USD |
0.0341 USD |
0.0353 USD |
0.0343 USD |
| 2025-06-30 |
0.0361 USD |
33,896.2953 PSTAKE |
0.0379 USD |
0.0351 USD |
0.0379 USD |
0.0351 USD |
| 2025-06-29 |
0.0370 USD |
13,319.7125 PSTAKE |
0.0370 USD |
0.0370 USD |
0.0375 USD |
0.0375 USD |
| 2025-06-28 |
0.0381 USD |
66,685.8229 PSTAKE |
0.0386 USD |
0.0374 USD |
0.0387 USD |
0.0378 USD |
| 2025-06-27 |
0.0394 USD |
51,938.8100 PSTAKE |
0.0402 USD |
0.0386 USD |
0.0402 USD |
0.0392 USD |
| 2025-06-26 |
0.0385 USD |
111,599.9482 PSTAKE |
0.0399 USD |
0.0376 USD |
0.0399 USD |
0.0380 USD |
| 2025-06-25 |
0.0406 USD |
172,276.9954 PSTAKE |
0.0419 USD |
0.0382 USD |
0.0419 USD |
0.0396 USD |
| 2025-06-24 |
0.0422 USD |
781,671.8379 PSTAKE |
0.0391 USD |
0.0386 USD |
0.0449 USD |
0.0399 USD |
| 2025-06-23 |
0.0361 USD |
154,274.4483 PSTAKE |
0.0346 USD |
0.0346 USD |
0.0380 USD |
0.0380 USD |
| 2025-06-22 |
0.0391 USD |
447,048.4591 PSTAKE |
0.0341 USD |
0.0341 USD |
0.0431 USD |
0.0346 USD |
| 2025-06-21 |
0.0353 USD |
97,059.5790 PSTAKE |
0.0366 USD |
0.0331 USD |
0.0366 USD |
0.0331 USD |
| 2025-06-20 |
0.0380 USD |
133,923.1861 PSTAKE |
0.0390 USD |
0.0362 USD |
0.0402 USD |
0.0364 USD |
| 2025-06-19 |
0.0383 USD |
21,642.8491 PSTAKE |
0.0379 USD |
0.0376 USD |
0.0389 USD |
0.0389 USD |
| 2025-06-18 |
0.0379 USD |
63,907.1809 PSTAKE |
0.0389 USD |
0.0370 USD |
0.0390 USD |
0.0387 USD |
| 2025-06-17 |
0.0411 USD |
185,951.4846 PSTAKE |
0.0429 USD |
0.0382 USD |
0.0466 USD |
0.0399 USD |
| 2025-06-16 |
0.0432 USD |
95,371.6258 PSTAKE |
0.0440 USD |
0.0418 USD |
0.0440 USD |
0.0418 USD |
| 2025-06-15 |
0.0432 USD |
217,187.5103 PSTAKE |
0.0446 USD |
0.0414 USD |
0.0451 USD |
0.0427 USD |
| 2025-06-14 |
0.0457 USD |
515,253.6539 PSTAKE |
0.0383 USD |
0.0381 USD |
0.0515 USD |
0.0468 USD |
| 2025-06-13 |
0.0391 USD |
175,012.0264 PSTAKE |
0.0407 USD |
0.0373 USD |
0.0411 USD |
0.0386 USD |
| 2025-06-12 |
0.0458 USD |
98,635.8074 PSTAKE |
0.0471 USD |
0.0427 USD |
0.0495 USD |
0.0427 USD |
| 2025-06-11 |
0.0473 USD |
231,531.9212 PSTAKE |
0.0521 USD |
0.0450 USD |
0.0521 USD |
0.0481 USD |
| 2025-06-10 |
0.0511 USD |
55,805.0166 PSTAKE |
0.0537 USD |
0.0497 USD |
0.0537 USD |
0.0517 USD |
| 2025-06-09 |
0.0514 USD |
99,133.7407 PSTAKE |
0.0531 USD |
0.0498 USD |
0.0547 USD |
0.0542 USD |
| 2025-06-08 |
0.0528 USD |
219,054.6797 PSTAKE |
0.0556 USD |
0.0504 USD |
0.0556 USD |
0.0533 USD |
| 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 |