| Name | pSTAKE Finance (PSTAKE) |
| Price | $0.0557462 22.01% (1D) |
pSTAKE Finance Market
| Market Cap | $24,508,873 |
| Volume(24h) | $5,506,319 |
| Total Supply | $500,000,000 |
| Circulating Supply | 439,651,042 |
| Percent Change(1H) | -1.94% |
| Percent Change(24H) | 22.01% |
| Percent Change(7D) | -1.94% |
| Percent Change(30D) | 10.77% |
| Percent Change(90D) | 9.48% |
pSTAKE Finance Price History
Below table is the pSTAKE Finance price history for one month, also lists live data for pSTAKE Finance which refeshes hourly with price, volume, market cap.
Cryptocurrency pSTAKE Finance date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 12:59 |
0.0557462 | 24508872.890359 | 5506319.0413117 | 22.00731173 ↑ | -1.93792812 ↓ |
| 2024-12-21 06:59 |
0.0617007 | 27126768.159038 | 5104137.3196247 | 41.32535794 ↑ | 4.39303302 ↑ |
| 2024-12-21 00:58 |
0.0612350 | 26922039.317346 | 4680979.3409969 | 37.30756581 ↑ | 4.37597046 ↑ |
| 2024-12-20 18:58 |
0.0540622 | 23768514.580695 | 3484732.042824 | 16.42810149 ↑ | -8.28338767 ↓ |
| 2024-12-20 12:59 |
0.0456909 | 20088036.153608 | 2415675.2465801 | -8.63837963 ↓ | -23.4685929 ↓ |
| 2024-12-20 06:59 |
0.0436586 | 19194551.179608 | 1453924.7621807 | -11.33671852 ↓ | -24.44503418 ↓ |
| 2024-12-20 00:59 |
0.0445816 | 19600344.148087 | 1467792.254301 | -11.71766219 ↓ | -23.25088584 ↓ |
| 2024-09-21 | 0.0517338 | 22744805.236824 | 836066.23329955 | 0.36216864 ↑ | 0.69716165 ↑ |
| 2024-09-20 | 0.0515471 | 22662727.942253 | 1193784.6339684 | 1.73911054 ↑ | -6.95433501 ↓ |
| 2024-09-19 | 0.0506658 | 22275263.492566 | 1241852.0360992 | 5.05537983 ↑ | -6.38308254 ↓ |
| 2024-09-18 | 0.0482022 | 21192154.312631 | 849105.08531825 | -2.42928884 ↓ | -8.21057313 ↓ |
| 2024-09-17 | 0.0494023 | 21719790.76662 | 737755.14079719 | 2.51555267 ↑ | -13.64996705 ↓ |
| 2024-09-16 | 0.0481901 | 21186825.024243 | 847900.83606903 | -3.60031969 ↓ | -13.97519566 ↓ |
| 2024-09-15 | 0.0499895 | 21977916.840914 | 842584.84390291 | -2.77426662 ↓ | -6.18407168 ↓ |
| 2024-09-14 | 0.0513831 | 22590627.531676 | 988904.63523291 | -10.82828404 ↓ | -1.51375178 ↓ |
| 2024-09-13 | 0.0574234 | 25246255.476601 | 1023989.7360363 | 5.88188505 ↑ | 3.87118496 ↑ |
| 2024-09-12 | 0.0542334 | 23843791.093201 | 938629.47079659 | 2.9909269 ↑ | -2.02556313 ↓ |
| 2024-09-11 | 0.0526585 | 23151351.104659 | 829975.43242466 | -7.61956373 ↓ | -9.08802927 ↓ |
| 2024-09-10 | 0.0569674 | 25045770.776047 | 793672.13202877 | 1.48804991 ↑ | -2.84831802 ↓ |
| 2024-09-09 | 0.0561149 | 24670990.453626 | 842136.60759985 | 5.31170395 ↑ | -11.12784342 ↓ |
| 2024-09-08 | 0.0532846 | 23426636.857464 | 812558.52703728 | 2.13911025 ↑ | -15.85756719 ↓ |
| 2024-09-07 | 0.0521729 | 22937849.637848 | 967685.00213441 | -5.56910932 ↓ | -21.3536139 ↓ |
| 2024-09-06 | 0.0552833 | 24305350.407772 | 846885.78958879 | -0.12901012 ↓ | -17.61979015 ↓ |
| 2024-09-05 | 0.0553484 | 24333986.694929 | 865687.47137105 | -4.24393898 ↓ | -21.16429638 ↓ |
| 2024-09-04 | 0.0578015 | 25412476.698771 | 1095229.1325692 | -1.42587838 ↓ | -18.59460208 ↓ |
| 2024-09-03 | 0.0586485 | 25784872.943777 | 965916.6819886 | -7.11531141 ↓ | -18.84155443 ↓ |
| 2024-09-02 | 0.0631412 | 27760089.778718 | 860066.60984212 | -0.29292283 ↓ | -17.97976399 ↓ |
| 2024-09-01 | 0.0633267 | 27841644.311239 | 779820.86914237 | -4.54499852 ↓ | -24.63088867 ↓ |
| 2024-08-31 | 0.0663419 | 29167297.554518 | 720190.13639459 | -1.14077546 ↓ | -23.42501685 ↓ |
| 2024-08-30 | 0.0671075 | 29503870.469624 | 1014568.9856802 | -4.36155658 ↓ | -22.25165823 ↓ |
| 2024-08-29 | 0.0701679 | 30849383.799186 | 872362.45474355 | -1.12244614 ↓ | -11.32464496 ↓ |
| 2024-08-28 | 0.0709644 | 31199582.307308 | 1024039.3391508 | -1.79863953 ↓ | -6.46601896 ↓ |
| 2024-08-27 | 0.0722683 | 31772834.488436 | 1041605.9692884 | -6.17333119 ↓ | -2.88857869 ↓ |
| 2024-08-26 | 0.0770232 | 33863330.000235 | 1009729.9103572 | -8.22640283 ↓ | 4.11096281 ↑ |
| 2024-08-25 | 0.0839274 | 36898771.590648 | 917438.74994097 | -3.14038146 ↓ | 13.27705524 ↑ |
| 2024-08-24 | 0.0866485 | 38095103.149008 | 1172517.2533055 | 0.43929727 ↑ | 17.71469332 ↑ |
| 2024-08-23 | 0.0863137 | 37947909.627077 | 1463980.6884857 | 9.07979172 ↑ | 19.18481318 ↑ |
| 2024-08-22 | 0.0791634 | 34804261.613511 | 1343666.0802486 | 4.33231892 ↑ | 9.57900378 ↑ |
| 2024-08-21 | 0.0758725 | 33357440.229605 | 1099008.9784654 | 1.95463085 ↑ | -0.23875682 ↓ |
| 2024-08-20 | 0.0744179 | 32717917.273851 | 928458.56993832 | 0.5894538 ↑ | -8.19219741 ↓ |
| 2024-08-19 | 0.0739830 | 32526722.685304 | 1145550.7585462 | -0.14522282 ↓ | -5.01322694 ↓ |
| 2024-08-18 | 0.0740904 | 32573914.91451 | 776265.08730198 | 0.65410216 ↑ | -5.63879249 ↓ |
| 2024-08-17 | 0.0736182 | 32366315.919262 | 858625.6038293 | 1.65443509 ↑ | -10.85361178 ↓ |
| 2024-08-16 | 0.0724201 | 31839551.211188 | 853012.12314367 | 0.19422562 ↑ | -8.92148056 ↓ |
| 2024-08-15 | 0.0722797 | 31777830.52384 | 983992.15599717 | -5.11288649 ↓ | -14.80337073 ↓ |
| 2024-08-14 | 0.0761744 | 33490143.547718 | 1098133.5417291 | -6.96348928 ↓ | 6.0272759 ↑ |
| 2024-08-13 | 0.0818758 | 35996775.125492 | 1116914.4843691 | 5.16844755 ↑ | 2.93430774 ↑ |
| 2024-08-12 | 0.0778520 | 34227732.714294 | 1065929.8237525 | -0.85470075 ↓ | 4.98944699 ↑ |
| 2024-08-11 | 0.0785232 | 34522799.340392 | 941229.20637358 | -4.91401987 ↓ | -16.22506586 ↓ |
| 2024-08-10 | 0.0825812 | 36306929.046822 | 1081130.6741334 | 3.85766185 ↑ | -17.38620864 ↓ |
| 2024-08-09 | 0.0795416 | 34970562.031273 | 1326648.1020854 | -6.22027775 ↓ | -29.02491749 ↓ |
| 2024-08-08 | 0.0848386 | 37299398.809639 | 2014691.927451 | 18.08709159 ↑ | -27.57076955 ↓ |
| 2024-08-07 | 0.0718441 | 31586347.252365 | 1894634.2620619 | -9.67749814 ↓ | -42.1552612 ↓ |
| 2024-08-06 | 0.0795418 | 34970629.245477 | 2561525.510182 | 7.26819261 ↑ | -41.68465916 ↓ |
| 2024-08-05 | 0.0741523 | 32601117.249392 | 3734111.1235355 | -20.8883259 ↓ | -45.28579329 ↓ |
| 2024-08-04 | 0.0937311 | 41208984.161532 | 1840038.737721 | -6.23193674 ↓ | -22.77555537 ↓ |
| 2024-08-03 | 0.0999606 | 43947782.141522 | 1793676.4750682 | -10.81390882 ↓ | -16.79816457 ↓ |
| 2024-08-02 | 0.1120809 | 49276497.671407 | 1894068.6944524 | -4.31323508 ↓ | -5.7463949 ↓ |
| 2024-08-01 | 0.1171795 | 51518109.257248 | 2129916.3589003 | -5.64722412 ↓ | 2.43147768 ↑ |
| 2024-07-31 | 0.1242017 | 54605393.524145 | 1758457.4743803 | -8.94266978 ↓ | 4.99648026 ↑ |
| 2024-07-30 | 0.1363994 | 59968146.873849 | 2130707.6909515 | 0.64408404 ↑ | 17.6014962 ↑ |
| 2024-07-29 | 0.1355265 | 59584373.432792 | 3778959.0213155 | 11.65939273 ↑ | 7.34770294 ↑ |
| 2024-07-28 | 0.1213682 | 53359663.348293 | 1226865.7474556 | 1.04203922 ↑ | 4.54030381 ↑ |
| 2024-07-27 | 0.1201423 | 52820688.285869 | 1341160.6280524 | 1.03275456 ↑ | -0.4304252 ↓ |
| 2024-07-26 | 0.1189142 | 52280756.39015 | 1632648.5896292 | 3.95339251 ↑ | -1.31379745 ↓ |
| 2024-07-25 | 0.1143919 | 50292496.598078 | 1859388.0680285 | -3.29645507 ↓ | 1.47601123 ↑ |
| 2024-07-24 | 0.1182913 | 52006880.030451 | 1560329.6249712 | 1.98892618 ↑ | 2.00844881 ↑ |
| 2024-07-23 | 0.1159844 | 50992673.401121 | 1745877.4660978 | -8.13117533 ↓ | 5.60840559 ↑ |
| 2024-07-22 | 0.1262500 | 55505960.353449 | 1965620.602978 | 8.81615726 ↑ | 10.70315798 ↑ |
| 2024-07-21 | 0.1160214 | 51008932.635757 | 1514996.3562896 | -3.845673 ↓ | 12.78985223 ↑ |
| 2024-07-20 | 0.1206617 | 53049024.653875 | 1359047.4191592 | 0.1364011 ↑ | 16.3298173 ↑ |
| 2024-07-19 | 0.1204973 | 52976763.762975 | 1813144.1264111 | 6.89210196 ↑ | 22.31183187 ↑ |
| 2024-07-18 | 0.1127280 | 49560971.100605 | 1616684.547802 | -2.78905829 ↓ | 10.28531297 ↑ |
| 2024-07-17 | 0.1159746 | 50988355.005323 | 2017575.1730739 | 5.56428491 ↑ | 14.11847323 ↑ |
| 2024-07-16 | 0.1098250 | 48284673.095342 | 1967222.9619565 | -3.69924672 ↓ | 8.56751549 ↑ |
| 2024-07-15 | 0.1140438 | 50139455.246709 | 1740880.1427566 | 10.86728257 ↑ | 28.47483 ↑ |
| 2024-07-14 | 0.1028651 | 45224753.491175 | 1203483.3965812 | -0.82782209 ↓ | 14.74143733 ↑ |
| 2024-07-13 | 0.1037238 | 45602259.063728 | 1158486.3376882 | 5.28570353 ↑ | 1.09719032 ↑ |
| 2024-07-12 | 0.0985165 | 43312869.207846 | 1107691.2096847 | -3.61824576 ↓ | 8.91328836 ↑ |
| 2024-07-11 | 0.1021976 | 44931295.627648 | 1553894.4530408 | 0.56199806 ↑ | 2.37730969 ↑ |
| 2024-07-10 | 0.1016297 | 44681585.135343 | 1503998.7117918 | 0.4660149 ↑ | -6.81258533 ↓ |
| 2024-07-09 | 0.1011582 | 44474328.141438 | 1593105.2320997 | 13.95879192 ↑ | -15.05243524 ↓ |
| 2024-07-08 | 0.0887674 | 39026675.689474 | 1421052.2188441 | -0.98394094 ↓ | -20.54066444 ↓ |
| 2024-07-07 | 0.0896495 | 39414491.002107 | 1233268.0853618 | -12.62068196 ↓ | -5.77395159 ↓ |
| 2024-07-06 | 0.1025981 | 45107345.634049 | 1664544.8936803 | 13.42562689 ↑ | 2.17627555 ↑ |
| 2024-07-05 | 0.0904540 | 39768213.649443 | 2378311.6665308 | -9.39861418 ↓ | -11.64425664 ↓ |
| 2024-07-04 | 0.0998374 | 43893604.155623 | 1584609.7060555 | -8.45598966 ↓ | -0.8736797 ↓ |
| 2024-07-03 | 0.1090594 | 47948089.658706 | 1993126.2790191 | -8.41742592 ↓ | 5.52554674 ↑ |
| 2024-07-02 | 0.1190832 | 52355036.03327 | 3036636.6533053 | 6.59622688 ↑ | 8.55207877 ↑ |
| 2024-07-01 | 0.1117142 | 49115280.686153 | 2703673.5152844 | 17.41719093 ↑ | 2.46259663 ↑ |
| 2024-06-30 | 0.0951430 | 41829718.712715 | 1393862.98442 | -5.24814074 ↓ | -15.66296935 ↓ |
| 2024-06-29 | 0.1004128 | 44146594.101615 | 1021399.865732 | -1.91651118 ↓ | -12.31247884 ↓ |
| 2024-06-28 | 0.1023748 | 45009200.462701 | 1623519.7539275 | 1.64570687 ↑ | -12.65533774 ↓ |
| 2024-06-27 | 0.1007173 | 44280473.663603 | 1270841.5321952 | -2.54624894 ↓ | -13.76421985 ↓ |
| 2024-06-26 | 0.1033488 | 45437423.580807 | 1668429.950642 | -5.79078619 ↓ | -14.22734433 ↓ |
| 2024-06-25 | 0.1097439 | 48249029.683927 | 1367242.4629875 | 0.63790426 ↑ | 4.76786745 ↑ |
| 2024-06-24 | 0.1090293 | 47934838.957565 | 1561433.2164547 | -3.35383295 ↓ | -0.09443077 ↓ |
| 2024-06-23 | 0.1128128 | 49598282.498866 | 942367.79254565 | -1.48389622 ↓ | -4.10392358 ↓ |
| 2024-06-22 | 0.1145121 | 50345355.323457 | 1063407.1738119 | -2.3000184 ↓ | -4.75899352 ↓ |
| 2024-06-21 | 0.1172079 | 51530567.86453 | 1751789.0100044 | 0.35526618 ↑ | -2.62707075 ↓ |
| 2024-06-20 | 0.1167930 | 51348145.26795 | 1975808.0661701 | -3.06961891 ↓ | 1.75536444 ↑ |
| 2024-06-19 | 0.1204916 | 52974252.954527 | 2635223.3539648 | 15.10606403 ↑ | -5.98742234 ↓ |
| 2024-06-18 | 0.1046788 | 46022121.772808 | 1716348.9332655 | -4.08090706 ↓ | -19.76202068 ↓ |
| 2024-06-17 | 0.1091323 | 47980146.978939 | 1642202.4999399 | -7.23251674 ↓ | -22.50990671 ↓ |
| 2024-06-16 | 0.1176407 | 51720867.36805 | 1228870.3578325 | -2.15686368 ↓ | -3.38499979 ↓ |
| 2024-06-15 | 0.1203194 | 52898559.704615 | 3266754.6584716 | 1.26878085 ↑ | -3.84992431 ↓ |
| 2024-06-14 | 0.1203701 | 52920835.66147 | 2573711.1398085 | 4.87192655 ↑ | -16.8086696 ↓ |
| 2024-06-13 | 0.1147782 | 50462347.169526 | 2932488.6284877 | -10.44526223 ↓ | -21.87612475 ↓ |
| 2024-06-12 | 0.1281654 | 56348048.606454 | 2709465.9312473 | -1.75912399 ↓ | 2.21270454 ↑ |
| 2024-06-11 | 0.1304604 | 57357029.878158 | 4139151.9295681 | -7.36581949 ↓ | -20.6002254 ↓ |
| 2024-06-10 | 0.1408339 | 61917781.926124 | 7155855.3629614 | 15.6629194 ↑ | 48.95446454 ↑ |
| 2024-06-09 | 0.1217624 | 53532957.878522 | 2995683.5269348 | -2.71235734 ↓ | 42.78710907 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 pSTAKE Finance worth?
As on today's crypto exchange rates, one pSTAKE Finance worth is $0.0557462.