PSTAKE
pSTAKE Finance Rang 3328
439,651,042 PSTAKE
Kaufen/Verkaufen
Wallet abrufen
pSTAKE Finance
pSTAKE Finance Preis $0.00
$0.00
pSTAKE Finance 24h Vol
$7
$7
pSTAKE Finance Marktkapitalisierung $25,849
$25,849
24h Vol
2,081 BTC 1 H
0 %
24 H
48.1 %
7 d
23.6 %
Heute pSTAKE Finance Preis in US-Dollar ist derzeit
0.0001
USD, und wenn in konvertiert Bitcoin ist
0.01754309
BTC. Insgesamt 439,651,042 PSTAKE sind derzeit auf dem Markt im Umlauf. pSTAKE Finance Die Preise erfahren derzeit eine Änderung von 48.1 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.000 M US dollars pSTAKE Finance wurde gehandelt Krypto-Austausch. Erhalten pSTAKE Finance's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
pSTAKE Finance
Symbol
PSTAKE
Algorithmus
N/A
BTC Preis
0.01754309 BTC
BTC Markt
7,685,957 BTC
BTC 24h Vol
2,081 BTC
Insgesamt abgebaute Münzen
439,651,042 PSTAKE
1h
0 %
24h
48.1 %
7d
23.6 %
Reddit
N/A
Webseite
N/A
Teilen pSTAKE Finance Preis mit anderen
Diagramme
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2022-04-11 | $0.7366000 | $0.7124000 | $0.7379000 | $0.7094000 |
| 2022-04-12 | $0.7124000 | $0.6889000 | $0.7177000 | $0.6791000 |
| 2022-04-13 | $0.6889000 | $0.6762000 | $0.6942000 | $0.6653000 |
| 2022-04-14 | $0.6762000 | $0.6751000 | $0.6862000 | $0.6730000 |
| 2022-04-15 | $0.6751000 | $0.6762000 | $0.6892000 | $0.6635000 |
| 2022-04-16 | $0.6762000 | $0.6735000 | $0.7116000 | $0.6609000 |
| 2022-04-17 | $0.6735000 | $0.6758000 | $0.6819000 | $0.6508000 |
| 2022-04-18 | $0.6758000 | $0.7093000 | $0.7693000 | $0.6694000 |
| 2022-04-19 | $0.7093000 | $0.6668000 | $0.7206000 | $0.6611000 |
| 2022-04-20 | $0.6668000 | $0.6568000 | $0.6782000 | $0.6548000 |
| 2022-04-21 | $0.6568000 | $0.6332000 | $0.6600000 | $0.6315000 |
| 2022-04-22 | $0.6332000 | $0.6057000 | $0.6342000 | $0.6033000 |
| 2022-04-23 | $0.6057000 | $0.6414000 | $0.6881000 | $0.6016000 |
| 2022-04-24 | $0.6414000 | $0.5880000 | $0.6466000 | $0.5827000 |
| 2022-04-25 | $0.5880000 | $0.5634000 | $0.5994000 | $0.5452000 |
| 2022-04-26 | $0.5634000 | $0.5304000 | $0.5641000 | $0.5227000 |
| 2022-04-27 | $0.5304000 | $0.5158000 | $0.5359000 | $0.5102000 |
| 2022-04-28 | $0.5158000 | $0.5030000 | $0.5308000 | $0.4954000 |
| 2022-04-29 | $0.5030000 | $0.5740000 | $0.5918000 | $0.4967000 |
| 2022-04-30 | $0.5740000 | $0.5807000 | $0.6103000 | $0.5656000 |
| 2022-05-01 | $0.5807000 | $0.5425000 | $0.5812000 | $0.5057000 |
| 2022-05-02 | $0.5425000 | $0.5880000 | $0.5886000 | $0.5401000 |
| 2022-05-03 | $0.5880000 | $0.5794000 | $0.5941000 | $0.5782000 |
| 2022-05-04 | $0.5794000 | $0.5827000 | $0.6224000 | $0.5691000 |
| 2022-05-05 | $0.5827000 | $0.5294000 | $0.5926000 | $0.5243000 |
| 2022-05-06 | $0.5294000 | $0.5161000 | $0.5333000 | $0.5142000 |
| 2022-05-07 | $0.5161000 | $0.5063000 | $0.5186000 | $0.5040000 |
| 2022-05-08 | $0.5063000 | $0.4906000 | $0.5069000 | $0.4709000 |
| 2022-05-09 | $0.4906000 | $0.4136000 | $0.5333000 | $0.4109000 |
| 2022-05-10 | $0.4136000 | $0.5217000 | $0.8957000 | $0.3936000 |
| 2022-05-11 | $0.5217000 | $0.2791000 | $0.5197000 | $0.2569000 |
| 2022-05-12 | $0.2791000 | $0.2616000 | $0.3200000 | $0.1968000 |
| 2022-05-13 | $0.2616000 | $0.2406000 | $0.3003000 | $0.2230000 |
| 2022-05-14 | $0.2406000 | $0.3684000 | $0.4603000 | $0.2184000 |
| 2022-05-15 | $0.3684000 | $0.3896000 | $0.6231000 | $0.3116000 |
| 2022-05-16 | $0.3896000 | $0.4001000 | $0.4595000 | $0.3686000 |
| 2022-05-17 | $0.4001000 | $0.4112000 | $0.4390000 | $0.4001000 |
| 2022-05-18 | $0.4112000 | $0.3437000 | $0.4129000 | $0.3422000 |
| 2022-05-19 | $0.3437000 | $0.3390000 | $0.3484000 | $0.3227000 |
| 2022-05-20 | $0.3390000 | $0.3976000 | $0.4262000 | $0.3380000 |
| 2022-05-21 | $0.3976000 | $0.3843000 | $0.3988000 | $0.3805000 |
| 2022-05-22 | $0.3843000 | $0.3710000 | $0.3844000 | $0.3598000 |
| 2022-05-23 | $0.3710000 | $0.2972000 | $0.4061000 | $0.2904000 |
| 2022-05-24 | $0.2972000 | $0.2729000 | $0.3000000 | $0.2603000 |
| 2022-05-25 | $0.2729000 | $0.2903000 | $0.3668000 | $0.2666000 |
| 2022-05-26 | $0.2903000 | $0.2657000 | $0.3294000 | $0.2604000 |
| 2022-05-27 | $0.2657000 | $0.2377000 | $0.2656000 | $0.2248000 |
| 2022-05-28 | $0.2377000 | $0.2441000 | $0.2561000 | $0.2356000 |
| 2022-05-29 | $0.2441000 | $0.2438000 | $0.2624000 | $0.2384000 |
| 2022-05-30 | $0.2438000 | $0.2726000 | $0.2756000 | $0.2431000 |
| 2022-05-31 | $0.2726000 | $0.2552000 | $0.2754000 | $0.2525000 |
| 2022-06-01 | $0.2552000 | $0.2429000 | $0.2588000 | $0.2426000 |
| 2022-06-02 | $0.2429000 | $0.2407000 | $0.2445000 | $0.2368000 |
| 2022-06-03 | $0.2407000 | $0.2265000 | $0.2512000 | $0.2219000 |
| 2022-06-04 | $0.2265000 | $0.2274000 | $0.2297000 | $0.2261000 |
| 2022-06-05 | $0.2274000 | $0.2230000 | $0.2290000 | $0.2199000 |
| 2022-06-06 | $0.2230000 | $0.2234000 | $0.2285000 | $0.2213000 |
| 2022-06-07 | $0.2234000 | $0.2184000 | $0.2238000 | $0.2106000 |
| 2022-06-08 | $0.2184000 | $0.2153000 | $0.2270000 | $0.2108000 |
| 2022-06-09 | $0.2153000 | $0.2122000 | $0.2166000 | $0.2096000 |
| 2022-06-10 | $0.2122000 | $0.1989000 | $0.2186000 | $0.1932000 |
| 2022-06-11 | $0.1989000 | $0.1940000 | $0.2023000 | $0.1900000 |
| 2022-06-12 | $0.1940000 | $0.1787000 | $0.1945000 | $0.1765000 |
| 2022-06-13 | $0.1787000 | $0.1196000 | $0.1798000 | $0.1090000 |
| 2022-06-14 | $0.1196000 | $0.1264000 | $0.1677000 | $0.1109000 |
| 2022-06-15 | $0.1264000 | $0.1264000 | $0.1465000 | $0.1032000 |
| 2022-06-16 | $0.1264000 | $0.1157000 | $0.1303000 | $0.1156000 |
| 2022-06-17 | $0.1157000 | $0.1097000 | $0.1195000 | $0.1090000 |
| 2022-06-18 | $0.1097000 | $0.1032000 | $0.1135000 | $0.1005000 |
| 2022-06-19 | $0.1032000 | $0.1151000 | $0.1275000 | $0.1009000 |
| 2022-06-20 | $0.1151000 | $0.1144000 | $0.1218000 | $0.1074000 |
| 2022-06-21 | $0.1144000 | $0.1195000 | $0.1225000 | $0.1144000 |
| 2022-06-22 | $0.1195000 | $0.1148000 | $0.1443000 | $0.1132000 |
| 2022-06-23 | $0.1148000 | $0.1146000 | $0.1177000 | $0.1129000 |
| 2022-06-24 | $0.1146000 | $0.1206000 | $0.1244000 | $0.1130000 |
| 2022-06-25 | $0.1206000 | $0.1206000 | $0.1271000 | $0.1183000 |
| 2022-06-26 | $0.1206000 | $0.1181000 | $0.1326000 | $0.1166000 |
| 2022-06-27 | $0.1181000 | $0.1154000 | $0.1187000 | $0.1135000 |
| 2022-06-28 | $0.1154000 | $0.1036000 | $0.1207000 | $0.1030000 |
| 2022-06-29 | $0.1036000 | $0.1074000 | $0.1081000 | $0.0999900 |
| 2022-06-30 | $0.1074000 | $0.1121000 | $0.1539000 | $0.1058000 |
| 2022-07-01 | $0.1121000 | $0.1068000 | $0.1133000 | $0.1050000 |
| 2022-07-02 | $0.1068000 | $0.1022000 | $0.1075000 | $0.0999900 |
| 2022-07-03 | $0.1022000 | $0.1035000 | $0.1069000 | $0.0992000 |
| 2022-07-04 | $0.1035000 | $0.1041000 | $0.1055000 | $0.1014000 |
| 2022-07-05 | $0.1041000 | $0.1099000 | $0.1299000 | $0.1040000 |
| 2022-07-06 | $0.1099000 | $0.1072000 | $0.1100000 | $0.1059000 |
| 2022-07-07 | $0.1072000 | $0.1101000 | $0.1111000 | $0.1049000 |
| 2022-07-08 | $0.1101000 | $0.1085000 | $0.1116000 | $0.1068000 |
| 2022-07-09 | $0.1085000 | $0.1075000 | $0.1096000 | $0.1073000 |
| 2022-07-10 | $0.1075000 | $0.1121000 | $0.1132000 | $0.1055000 |
| 2022-07-11 | $0.1121000 | $0.1071000 | $0.1156000 | $0.1069000 |
| 2022-07-12 | $0.1071000 | $0.1020000 | $0.1073000 | $0.1016000 |
| 2022-07-13 | $0.1020000 | $0.1196000 | $0.1306000 | $0.1010000 |
| 2022-07-14 | $0.1196000 | $0.1147000 | $0.1198000 | $0.1093000 |
| 2022-07-15 | $0.1147000 | $0.1234000 | $0.1285000 | $0.1136000 |
| 2022-07-16 | $0.1234000 | $0.1181000 | $0.1240000 | $0.1141000 |
| 2022-07-17 | $0.1181000 | $0.1206000 | $0.1261000 | $0.1169000 |
| 2022-07-18 | $0.1206000 | $0.1230000 | $0.1292000 | $0.1202000 |
| 2022-07-19 | $0.1230000 | $0.1245000 | $0.1265000 | $0.1197000 |
| 2022-07-20 | $0.1245000 | $0.1393000 | $0.1728000 | $0.1225000 |
| 2022-07-21 | $0.1393000 | $0.1314000 | $0.1414000 | $0.1309000 |
| 2022-07-22 | $0.1314000 | $0.1318000 | $0.1341000 | $0.1285000 |
| 2022-07-23 | $0.1318000 | $0.1329000 | $0.1379000 | $0.1309000 |
| 2022-07-24 | $0.1329000 | $0.1337000 | $0.1361000 | $0.1314000 |
| 2022-07-25 | $0.1337000 | $0.1191000 | $0.1337000 | $0.1185000 |
| 2022-07-26 | $0.1191000 | $0.1150000 | $0.1214000 | $0.1121000 |
| 2022-07-27 | $0.1150000 | $0.1254000 | $0.1279000 | $0.1145000 |
| 2022-07-28 | $0.1254000 | $0.1408000 | $0.1558000 | $0.1243000 |
| 2022-07-29 | $0.1408000 | $0.1321000 | $0.1446000 | $0.1286000 |
| 2022-07-30 | $0.1321000 | $0.1462000 | $0.1498000 | $0.1314000 |
| 2022-07-31 | $0.1462000 | $0.1363000 | $0.1547000 | $0.1361000 |
| 2022-08-01 | $0.1363000 | $0.1439000 | $0.1764000 | $0.1341000 |
| 2022-08-02 | $0.1439000 | $0.1602000 | $0.1851000 | $0.1359000 |
| 2022-08-03 | $0.1602000 | $0.1942000 | $0.2505000 | $0.1601000 |
| 2022-08-04 | $0.1942000 | $0.1904000 | $0.2119000 | $0.1901000 |
| 2022-08-05 | $0.1904000 | $0.2535000 | $0.2665000 | $0.1901000 |
| 2022-08-06 | $0.2535000 | $0.2225000 | $0.2583000 | $0.2224000 |
| 2022-08-07 | $0.2225000 | $0.2419000 | $0.2561000 | $0.2193000 |
| 2022-08-08 | $0.2419000 | $0.2170000 | $0.2480000 | $0.2132000 |
| 2022-08-09 | $0.2170000 | $0.1821000 | $0.2202000 | $0.1749000 |
| 2022-08-10 | $0.1821000 | $0.2124000 | $0.2210000 | $0.1750000 |
| 2022-08-11 | $0.2124000 | $0.1926000 | $0.2125000 | $0.1919000 |
| 2022-08-12 | $0.1926000 | $0.1816000 | $0.1938000 | $0.1791000 |
| 2022-08-13 | $0.1816000 | $0.1962000 | $0.2097000 | $0.1812000 |
| 2022-08-14 | $0.1962000 | $0.1852000 | $0.1992000 | $0.1837000 |
| 2022-08-15 | $0.1852000 | $0.1844000 | $0.2036000 | $0.1804000 |
| 2022-08-16 | $0.1844000 | $0.1750000 | $0.1870000 | $0.1712000 |
| 2022-08-17 | $0.1750000 | $0.1613000 | $0.1791000 | $0.1604000 |
| 2022-08-18 | $0.1613000 | $0.1489000 | $0.1654000 | $0.1489000 |
| 2022-08-19 | $0.1489000 | $0.1435000 | $0.1508000 | $0.1308000 |
| 2022-08-20 | $0.1435000 | $0.1530000 | $0.1797000 | $0.1411000 |
| 2022-08-21 | $0.1530000 | $0.1584000 | $0.1597000 | $0.1513000 |
| 2022-08-22 | $0.1584000 | $0.1496000 | $0.1634000 | $0.1440000 |
| 2022-08-23 | $0.1496000 | $0.1587000 | $0.1969000 | $0.1465000 |
| 2022-08-24 | $0.1587000 | $0.1597000 | $0.1701000 | $0.1509000 |
| 2022-08-25 | $0.1597000 | $0.1504000 | $0.1648000 | $0.1502000 |
| 2022-08-26 | $0.1504000 | $0.1524000 | $0.1596000 | $0.1496000 |
| 2022-08-27 | $0.1524000 | $0.1396000 | $0.1528000 | $0.1366000 |
| 2022-08-28 | $0.1396000 | $0.1335000 | $0.1448000 | $0.1331000 |
| 2022-08-29 | $0.1335000 | $0.1369000 | $0.1412000 | $0.1270000 |
| 2022-08-30 | $0.1369000 | $0.1357000 | $0.1483000 | $0.1320000 |
| 2022-08-31 | $0.1357000 | $0.1405000 | $0.1471000 | $0.1302000 |
| 2022-09-01 | $0.1405000 | $0.1402000 | $0.1461000 | $0.1365000 |
| 2022-09-02 | $0.1402000 | $0.1360000 | $0.1422000 | $0.1344000 |
| 2022-09-03 | $0.1360000 | $0.1402000 | $0.1456000 | $0.1346000 |
| 2022-09-04 | $0.1402000 | $0.1355000 | $0.1410000 | $0.1346000 |
| 2022-09-05 | $0.1355000 | $0.1260000 | $0.1372000 | $0.1214000 |
| 2022-09-06 | $0.1260000 | $0.1229000 | $0.1336000 | $0.1202000 |
| 2022-09-07 | $0.1229000 | $0.1261000 | $0.1273000 | $0.1206000 |
| 2022-09-08 | $0.1261000 | $0.1297000 | $0.1343000 | $0.1236000 |
| 2022-09-09 | $0.1297000 | $0.1491000 | $0.1519000 | $0.1297000 |
| 2022-09-10 | $0.1491000 | $0.1883000 | $0.2099000 | $0.1435000 |
| 2022-09-11 | $0.1883000 | $0.1749000 | $0.2220000 | $0.1723000 |
| 2022-09-12 | $0.1749000 | $0.1844000 | $0.1979000 | $0.1730000 |
| 2022-09-13 | $0.1844000 | $0.1681000 | $0.2045000 | $0.1672000 |
| 2022-09-14 | $0.1681000 | $0.1861000 | $0.2106000 | $0.1679000 |
| 2022-09-15 | $0.1861000 | $0.1596000 | $0.1955000 | $0.1496000 |
| 2022-09-16 | $0.1596000 | $0.1613000 | $0.1651000 | $0.1408000 |
| 2022-09-17 | $0.1613000 | $0.1697000 | $0.1712000 | $0.1588000 |
| 2022-09-18 | $0.1697000 | $0.1585000 | $0.1748000 | $0.1579000 |
| 2022-09-19 | $0.1585000 | $0.1552000 | $0.1589000 | $0.1463000 |
| 2022-09-20 | $0.1552000 | $0.1499000 | $0.1601000 | $0.1495000 |
| 2022-09-21 | $0.1499000 | $0.1531000 | $0.1680000 | $0.1473000 |
| 2022-09-22 | $0.1531000 | $0.1563000 | $0.1619000 | $0.1527000 |
| 2022-09-23 | $0.1563000 | $0.1607000 | $0.1729000 | $0.1523000 |
| 2022-09-24 | $0.1607000 | $0.1571000 | $0.1700000 | $0.1544000 |
| 2022-09-25 | $0.1571000 | $0.1480000 | $0.1609000 | $0.1471000 |
| 2022-09-26 | $0.1480000 | $0.1424000 | $0.1507000 | $0.1409000 |
| 2022-09-27 | $0.1424000 | $0.1328000 | $0.1480000 | $0.1314000 |
| 2022-09-28 | $0.1328000 | $0.1350000 | $0.1418000 | $0.1251000 |
| 2022-09-29 | $0.1350000 | $0.1306000 | $0.1405000 | $0.1263000 |
| 2022-09-30 | $0.1306000 | $0.1301000 | $0.1355000 | $0.1253000 |
| 2022-10-01 | $0.1301000 | $0.1325000 | $0.1416000 | $0.1266000 |
| 2022-10-02 | $0.1325000 | $0.1317000 | $0.1400000 | $0.1310000 |
| 2022-10-03 | $0.1317000 | $0.1342000 | $0.1379000 | $0.1291000 |
| 2022-10-04 | $0.1342000 | $0.1398000 | $0.1420000 | $0.1321000 |
| 2022-10-05 | $0.1398000 | $0.1437000 | $0.1448000 | $0.1348000 |
| 2022-10-06 | $0.1437000 | $0.1320000 | $0.1446000 | $0.1317000 |
| 2022-10-07 | $0.1320000 | $0.1290000 | $0.1351000 | $0.1272000 |
| 2022-10-08 | $0.1290000 | $0.1263000 | $0.1380000 | $0.1245000 |
| 2022-10-09 | $0.1263000 | $0.1254000 | $0.1281000 | $0.1230000 |
| 2022-10-10 | $0.1254000 | $0.1183000 | $0.1272000 | $0.1153000 |
| 2022-10-11 | $0.1183000 | $0.1135000 | $0.1195000 | $0.1119000 |
| 2022-10-12 | $0.1135000 | $0.1119000 | $0.1158000 | $0.1100000 |
| 2022-10-13 | $0.1119000 | $0.1112000 | $0.1124000 | $0.1041000 |
| 2022-10-14 | $0.1112000 | $0.1124000 | $0.1159000 | $0.1112000 |
| 2022-10-15 | $0.1124000 | $0.1118000 | $0.1144000 | $0.1111000 |
| 2022-10-16 | $0.1118000 | $0.1229000 | $0.1272000 | $0.1116000 |
| 2022-10-17 | $0.1229000 | $0.1200000 | $0.1284000 | $0.1183000 |
| 2022-10-18 | $0.1200000 | $0.1121000 | $0.1211000 | $0.1109000 |
| 2022-10-19 | $0.1121000 | $0.1132000 | $0.1134000 | $0.1087000 |
| 2022-10-20 | $0.1132000 | $0.1111000 | $0.1224000 | $0.1105000 |
| 2022-10-21 | $0.1111000 | $0.1084000 | $0.1142000 | $0.1072000 |
| 2022-10-22 | $0.1084000 | $0.1061000 | $0.1116000 | $0.1044000 |
| 2022-10-23 | $0.1061000 | $0.1055000 | $0.1073000 | $0.1036000 |
| 2022-10-24 | $0.1055000 | $0.1112000 | $0.1116000 | $0.1038000 |
| 2022-10-25 | $0.1112000 | $0.1116000 | $0.1129000 | $0.1075000 |
| 2022-10-26 | $0.1116000 | $0.1216000 | $0.1306000 | $0.1112000 |
| 2022-10-27 | $0.1216000 | $0.1103000 | $0.1218000 | $0.1101000 |
| 2022-10-28 | $0.1103000 | $0.1152000 | $0.1219000 | $0.1102000 |
| 2022-10-29 | $0.1152000 | $0.1123000 | $0.1189000 | $0.1119000 |
| 2022-10-30 | $0.1123000 | $0.1097000 | $0.1124000 | $0.1072000 |
| 2022-10-31 | $0.1097000 | $0.1146000 | $0.1206000 | $0.1094000 |
| 2022-11-01 | $0.1146000 | $0.1088000 | $0.1150000 | $0.1071000 |
| 2022-11-02 | $0.1088000 | $0.1073000 | $0.1098000 | $0.1048000 |
| 2022-11-03 | $0.1073000 | $0.1055000 | $0.1093000 | $0.1054000 |
| 2022-11-04 | $0.1055000 | $0.1112000 | $0.1128000 | $0.1034000 |
| 2022-11-05 | $0.1112000 | $0.1128000 | $0.1300000 | $0.1110000 |
| 2022-11-06 | $0.1128000 | $0.1071000 | $0.1150000 | $0.1069000 |
| 2022-11-07 | $0.1071000 | $0.1078000 | $0.1136000 | $0.1041000 |
| 2022-11-08 | $0.1078000 | $0.0927 | $0.1084000 | $0.0926 |
| 2022-11-09 | $0.0927 | $0.0687 | $0.0936 | $0.0654 |
| 2022-11-10 | $0.0687 | $0.0769 | $0.0779 | $0.0603 |
| 2022-11-11 | $0.0769 | $0.0682 | $0.0770 | $0.0659 |
| 2022-11-12 | $0.0682 | $0.0679 | $0.0744 | $0.0658 |
| 2022-11-13 | $0.0679 | $0.0547 | $0.0682 | $0.0534 |
| 2022-11-14 | $0.0547 | $0.0653 | $0.0658 | $0.0529 |
| 2022-11-15 | $0.0653 | $0.0650 | $0.0733 | $0.0619 |
| 2022-11-16 | $0.0650 | $0.0899 | $0.0945 | $0.0644 |
| 2022-11-17 | $0.0899 | $0.0712 | $0.0916 | $0.0699 |
| 2022-11-18 | $0.0712 | $0.0721 | $0.0730 | $0.0660 |
| 2022-11-19 | $0.0721 | $0.0711 | $0.0744 | $0.0692 |
| 2022-11-20 | $0.0711 | $0.0646 | $0.0715 | $0.0644 |
| 2022-11-21 | $0.0646 | $0.0619 | $0.0685 | $0.0607 |
| 2022-11-22 | $0.0619 | $0.0661 | $0.0686 | $0.0600 |
| 2022-11-23 | $0.0661 | $0.0708 | $0.0799 | $0.0659 |
| 2022-11-24 | $0.0708 | $0.0713 | $0.0745 | $0.0699 |
| 2022-11-25 | $0.0713 | $0.0743 | $0.0753 | $0.0699 |
| 2022-11-26 | $0.0743 | $0.0729 | $0.0775 | $0.0715 |
| 2022-11-27 | $0.0729 | $0.0754 | $0.0800 | $0.0727 |
| 2022-11-28 | $0.0754 | $0.0766 | $0.0795 | $0.0723 |
| 2022-11-29 | $0.0766 | $0.0754 | $0.0786 | $0.0726 |
| 2022-11-30 | $0.0754 | $0.0746 | $0.0772 | $0.0731 |
| 2022-12-01 | $0.0746 | $0.0735 | $0.0747 | $0.0723 |
| 2022-12-02 | $0.0735 | $0.0784 | $0.0836 | $0.0730 |
| 2022-12-03 | $0.0784 | $0.0763 | $0.0807 | $0.0759 |
| 2022-12-04 | $0.0763 | $0.0769 | $0.0795 | $0.0748 |
| 2022-12-05 | $0.0769 | $0.0787 | $0.0799 | $0.0768 |
| 2022-12-06 | $0.0787 | $0.0707 | $0.0797 | $0.0693 |
| 2022-12-07 | $0.0707 | $0.0694 | $0.0743 | $0.0664 |
| 2022-12-08 | $0.0694 | $0.0696 | $0.0725 | $0.0679 |
| 2022-12-09 | $0.0696 | $0.0680 | $0.0718 | $0.0667 |
| 2022-12-10 | $0.0680 | $0.0717 | $0.0723 | $0.0664 |
| 2022-12-11 | $0.0717 | $0.0675 | $0.0734 | $0.0663 |
| 2022-12-12 | $0.0675 | $0.0694 | $0.0698 | $0.0659 |
| 2022-12-13 | $0.0694 | $0.0691 | $0.0725 | $0.0665 |
| 2022-12-14 | $0.0691 | $0.0705 | $0.0749 | $0.0683 |
| 2022-12-15 | $0.0705 | $0.0663 | $0.0705 | $0.0654 |
| 2022-12-16 | $0.0663 | $0.0618 | $0.0677 | $0.0616 |
| 2022-12-17 | $0.0618 | $0.0615 | $0.0773 | $0.0572 |
| 2022-12-18 | $0.0615 | $0.0587 | $0.0617 | $0.0586 |
| 2022-12-19 | $0.0587 | $0.0570 | $0.0616 | $0.0562 |
| 2022-12-20 | $0.0570 | $0.0590 | $0.0599 | $0.0552 |
| 2022-12-21 | $0.0590 | $0.0618 | $0.0653 | $0.0579 |
| 2022-12-22 | $0.0618 | $0.0630 | $0.0630 | $0.0596 |
| 2022-12-23 | $0.0630 | $0.0661 | $0.0776 | $0.0613 |
| 2022-12-24 | $0.0661 | $0.0670 | $0.0690 | $0.0645 |
| 2022-12-25 | $0.0670 | $0.0676 | $0.0696 | $0.0663 |
| 2022-12-26 | $0.0676 | $0.0692 | $0.0712 | $0.0671 |
| 2022-12-27 | $0.0692 | $0.0733 | $0.0992700 | $0.0681 |
| 2022-12-28 | $0.0733 | $0.0716 | $0.0747 | $0.0679 |
| 2022-12-29 | $0.0716 | $0.0707 | $0.0721 | $0.0690 |
| 2022-12-30 | $0.0707 | $0.0704 | $0.0717 | $0.0698 |
| 2022-12-31 | $0.0704 | $0.0684 | $0.0708 | $0.0667 |
| 2023-01-01 | $0.0684 | $0.0695 | $0.0699 | $0.0654 |
| 2023-01-02 | $0.0695 | $0.0701 | $0.0714 | $0.0685 |
| 2023-01-03 | $0.0701 | $0.0723 | $0.0733 | $0.0692 |
| 2023-01-04 | $0.0723 | $0.0788 | $0.0858 | $0.0719 |
| 2023-01-05 | $0.0788 | $0.0772 | $0.0799 | $0.0746 |
| 2023-01-06 | $0.0772 | $0.0774 | $0.0792 | $0.0745 |
| 2023-01-07 | $0.0774 | $0.0757 | $0.0789 | $0.0748 |
| 2023-01-08 | $0.0757 | $0.0847 | $0.0978 | $0.0750 |
| 2023-01-09 | $0.0847 | $0.0834 | $0.0928 | $0.0816 |
| 2023-01-10 | $0.0834 | $0.0855 | $0.0889 | $0.0820 |
| 2023-01-11 | $0.0855 | $0.0831 | $0.0866 | $0.0804 |
| 2023-01-12 | $0.0831 | $0.0843 | $0.0883 | $0.0832 |
| 2023-01-13 | $0.0843 | $0.0929 | $0.0932 | $0.0820 |
| 2023-01-14 | $0.0929 | $0.0866 | $0.1029000 | $0.0839 |
| 2023-01-15 | $0.0866 | $0.0884 | $0.0890 | $0.0843 |
| 2023-01-16 | $0.0884 | $0.0904 | $0.0952 | $0.0866 |
| 2023-01-17 | $0.0904 | $0.0878 | $0.0934 | $0.0868 |
| 2023-01-18 | $0.0878 | $0.0831 | $0.0985 | $0.0822 |
| 2023-01-19 | $0.0831 | $0.0864 | $0.0870 | $0.0817 |
| 2023-01-20 | $0.0864 | $0.0977 | $0.0989 | $0.0836 |
| 2023-01-21 | $0.0977 | $0.1272000 | $0.1846000 | $0.0950 |
| 2023-01-22 | $0.1272000 | $0.1199000 | $0.1489000 | $0.1181000 |
| 2023-01-23 | $0.1199000 | $0.1328000 | $0.1458000 | $0.1187000 |
| 2023-01-24 | $0.1328000 | $0.1258000 | $0.1367000 | $0.1238000 |
| 2023-01-25 | $0.1258000 | $0.1275000 | $0.1327000 | $0.1141000 |
| 2023-01-26 | $0.1275000 | $0.1182000 | $0.1276000 | $0.1156000 |
| 2023-01-27 | $0.1182000 | $0.1191000 | $0.1217000 | $0.1141000 |
| 2023-01-28 | $0.1191000 | $0.1302000 | $0.1325000 | $0.1146000 |
| 2023-01-29 | $0.1302000 | $0.1227000 | $0.1305000 | $0.1191000 |
| 2023-01-30 | $0.1227000 | $0.1089000 | $0.1252000 | $0.1074000 |
| 2023-01-31 | $0.1089000 | $0.1111000 | $0.1148000 | $0.1054000 |
| 2023-02-01 | $0.1111000 | $0.1194000 | $0.1218000 | $0.1084000 |
| 2023-02-02 | $0.1194000 | $0.1224000 | $0.1324000 | $0.1182000 |
| 2023-02-03 | $0.1224000 | $0.1367000 | $0.1405000 | $0.1212000 |
| 2023-02-04 | $0.1367000 | $0.1346000 | $0.1404000 | $0.1304000 |
| 2023-02-05 | $0.1346000 | $0.1262000 | $0.1385000 | $0.1207000 |
| 2023-02-06 | $0.1262000 | $0.1502000 | $0.1646000 | $0.1253000 |
| 2023-02-07 | $0.1502000 | $0.1646000 | $0.1710000 | $0.1432000 |
| 2023-02-08 | $0.1646000 | $0.1519000 | $0.1744000 | $0.1471000 |
| 2023-02-09 | $0.1519000 | $0.1731000 | $0.1918000 | $0.1507000 |
| 2023-02-10 | $0.1731000 | $0.1400000 | $0.1916000 | $0.1332000 |
| 2023-02-11 | $0.1400000 | $0.1451000 | $0.1505000 | $0.1379000 |
| 2023-02-12 | $0.1451000 | $0.1453000 | $0.1667000 | $0.1417000 |
| 2023-02-13 | $0.1453000 | $0.1311000 | $0.1460000 | $0.1250000 |
| 2023-02-14 | $0.1311000 | $0.1343000 | $0.1537000 | $0.1257000 |
| 2023-02-15 | $0.1343000 | $0.1390000 | $0.1411000 | $0.1270000 |
| 2023-02-16 | $0.1390000 | $0.1300000 | $0.1443000 | $0.1289000 |
| 2023-02-17 | $0.1300000 | $0.1368000 | $0.1413000 | $0.1278000 |
| 2023-02-18 | $0.1368000 | $0.1363000 | $0.1388000 | $0.1299000 |
| 2023-02-19 | $0.1363000 | $0.1323000 | $0.1428000 | $0.1289000 |
| 2023-02-20 | $0.1323000 | $0.1343000 | $0.1398000 | $0.1295000 |
| 2023-02-21 | $0.1343000 | $0.1340000 | $0.1403000 | $0.1280000 |
| 2023-02-22 | $0.1340000 | $0.1301000 | $0.1345000 | $0.1225000 |
| 2023-02-23 | $0.1301000 | $0.1348000 | $0.1451000 | $0.1286000 |
| 2023-02-24 | $0.1348000 | $0.1210000 | $0.1364000 | $0.1201000 |
| 2023-02-25 | $0.1210000 | $0.1207000 | $0.1253000 | $0.1178000 |
| 2023-02-26 | $0.1207000 | $0.1266000 | $0.1319000 | $0.1182000 |
| 2023-02-27 | $0.1266000 | $0.1228000 | $0.1290000 | $0.1191000 |
| 2023-02-28 | $0.1228000 | $0.1279000 | $0.1410000 | $0.1217000 |
| 2023-03-01 | $0.1279000 | $0.1245000 | $0.1316000 | $0.1223000 |
| 2023-03-02 | $0.1245000 | $0.1196000 | $0.1273000 | $0.1156000 |
| 2023-03-03 | $0.1196000 | $0.1104000 | $0.1201000 | $0.1072000 |
| 2023-03-04 | $0.1104000 | $0.1015000 | $0.1109000 | $0.1015000 |
| 2023-03-05 | $0.1015000 | $0.1040000 | $0.1075000 | $0.1013000 |
| 2023-03-06 | $0.1040000 | $0.0954 | $0.1040000 | $0.0913 |
| 2023-03-07 | $0.0954 | $0.0896 | $0.0955 | $0.0862 |
| 2023-03-08 | $0.0896 | $0.0908 | $0.0949 | $0.0872 |
| 2023-03-09 | $0.0908 | $0.0784 | $0.0918 | $0.0765 |
| 2023-03-10 | $0.0784 | $0.0854 | $0.1159000 | $0.0754 |
| 2023-03-11 | $0.0854 | $0.0803 | $0.0873 | $0.0772 |
| 2023-03-12 | $0.0803 | $0.0835 | $0.0852 | $0.0788 |
| 2023-03-13 | $0.0835 | $0.0903 | $0.0923 | $0.0816 |
| 2023-03-14 | $0.0903 | $0.0898 | $0.0981 | $0.0875 |
| 2023-03-15 | $0.0898 | $0.0832 | $0.0922 | $0.0798 |
| 2023-03-16 | $0.0832 | $0.0859 | $0.0864 | $0.0806 |
| 2023-03-17 | $0.0859 | $0.0887 | $0.0918 | $0.0840 |
| 2023-03-18 | $0.0887 | $0.0903 | $0.0967 | $0.0866 |
| 2023-03-19 | $0.0903 | $0.0941 | $0.0985 | $0.0900 |
| 2023-03-20 | $0.0941 | $0.0862 | $0.0942 | $0.0828 |
| 2023-03-21 | $0.0862 | $0.0855 | $0.0864 | $0.0813 |
| 2023-03-22 | $0.0855 | $0.0804 | $0.0878 | $0.0792 |
| 2023-03-23 | $0.0804 | $0.0837 | $0.0841 | $0.0790 |
| 2023-03-24 | $0.0837 | $0.0809 | $0.0838 | $0.0781 |
| 2023-03-25 | $0.0809 | $0.0800 | $0.0825 | $0.0791 |
| 2023-03-26 | $0.0800 | $0.0840 | $0.0862 | $0.0792 |
| 2023-03-27 | $0.0840 | $0.0820 | $0.0874 | $0.0798 |
| 2023-03-28 | $0.0820 | $0.0850 | $0.0850 | $0.0804 |
| 2023-03-29 | $0.0850 | $0.0869 | $0.0918 | $0.0828 |
| 2023-03-30 | $0.0869 | $0.0887 | $0.0930 | $0.0850 |
| 2023-03-31 | $0.0887 | $0.0946 | $0.0955 | $0.0886 |
| 2023-04-01 | $0.0946 | $0.1015000 | $0.1066000 | $0.0907 |
| 2023-04-02 | $0.1015000 | $0.0910 | $0.1023000 | $0.0889 |
| 2023-04-03 | $0.0910 | $0.0871 | $0.0954 | $0.0835 |
| 2023-04-04 | $0.0871 | $0.0892 | $0.0912 | $0.0868 |
| 2023-04-05 | $0.0892 | $0.0959 | $0.1106000 | $0.0892 |
| 2023-04-06 | $0.0959 | $0.0956 | $0.0983 | $0.0909 |
| 2023-04-07 | $0.0956 | $0.0950 | $0.1025000 | $0.0900 |
| 2023-04-08 | $0.0950 | $0.0924 | $0.0987 | $0.0913 |
| 2023-04-09 | $0.0924 | $0.0915 | $0.0927 | $0.0909 |
| 2023-04-10 | $0.0915 | $0.0909 | $0.0933 | $0.0890 |
| 2023-04-11 | $0.0909 | $0.0891 | $0.0936 | $0.0876 |
| 2023-04-12 | $0.0891 | $0.0871 | $0.0898 | $0.0836 |
| 2023-04-13 | $0.0871 | $0.0851 | $0.0895 | $0.0841 |
| 2023-04-14 | $0.0851 | $0.0905 | $0.0954 | $0.0840 |
| 2023-04-15 | $0.0905 | $0.0876 | $0.0909 | $0.0852 |
| 2023-04-16 | $0.0876 | $0.0890 | $0.0905 | $0.0865 |
| 2023-04-17 | $0.0890 | $0.0876 | $0.0937 | $0.0851 |
| 2023-04-18 | $0.0876 | $0.0846 | $0.0899 | $0.0845 |
| 2023-04-19 | $0.0846 | $0.0765 | $0.0865 | $0.0757 |
| 2023-04-20 | $0.0765 | $0.0713 | $0.0782 | $0.0713 |
| 2023-04-21 | $0.0713 | $0.0663 | $0.0713 | $0.0656 |
| 2023-04-22 | $0.0663 | $0.0687 | $0.0715 | $0.0651 |
| 2023-04-23 | $0.0687 | $0.0682 | $0.0695 | $0.0674 |
| 2023-04-24 | $0.0682 | $0.0707 | $0.0720 | $0.0670 |
| 2023-04-25 | $0.0707 | $0.0698 | $0.0717 | $0.0662 |
| 2023-04-26 | $0.0698 | $0.0665 | $0.0703 | $0.0658 |
| 2023-04-27 | $0.0665 | $0.0686 | $0.0697 | $0.0661 |
| 2023-04-28 | $0.0686 | $0.0686 | $0.0714 | $0.0674 |
| 2023-04-29 | $0.0686 | $0.0681 | $0.0703 | $0.0674 |
| 2023-04-30 | $0.0681 | $0.0675 | $0.0685 | $0.0669 |
| 2023-05-01 | $0.0675 | $0.0632 | $0.0678 | $0.0618 |
| 2023-05-02 | $0.0632 | $0.0634 | $0.0654 | $0.0622 |
| 2023-05-03 | $0.0634 | $0.0615 | $0.0641 | $0.0613 |
| 2023-05-04 | $0.0615 | $0.0615 | $0.0632 | $0.0611 |
| 2023-05-05 | $0.0615 | $0.0612 | $0.0623 | $0.0598 |
| 2023-05-06 | $0.0612 | $0.0575 | $0.0620 | $0.0568 |
| 2023-05-07 | $0.0575 | $0.0547 | $0.0593 | $0.0541 |
| 2023-05-08 | $0.0547 | $0.0512 | $0.0554 | $0.0502 |
| 2023-05-09 | $0.0512 | $0.0526 | $0.0734 | $0.0509 |
| 2023-05-10 | $0.0526 | $0.0525 | $0.0577 | $0.0515 |
| 2023-05-11 | $0.0525 | $0.0498300 | $0.0532 | $0.0492200 |
| 2023-05-12 | $0.0501 | $0.0457500 | $0.0512 | $0.0456400 |
| Pair | Austausch |
|---|---|
| PSTAKE/USDT | bitmart |
| PSTAKE/USDT | bybit |
| PSTAKE/USDT | coinex |
| PSTAKE/USD | cryptodotcom |
| PSTAKE/USDT | huobipro |
| PSTAKE/EUR | kraken |
| PSTAKE/USD | kraken |
| PSTAKE/USDT | kucoin |
| PSTAKE/USDT | lbank |
| PSTAKE/USDT | okex |
Verbunden Coins
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen