Identifier on OKEx: PSTAKE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |