- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
pSTAKE Staked BNB (STKBNB) historical data and Live price
pSTAKE Staked BNB
STKBNB$ 616.19 -1.647 % 
0.00967225 BTC
0.00967225 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
0
0
Rank9,168
1H 0.00 %
24H -1.65 %
7D 2.60 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 626.509 | 626.509 | 616.191 | 616.191 | 8.07 | 0 |
| 4/26/24 | 630.817 | 630.817 | 626.509 | 626.509 | 7.92 | 0 |
| 4/25/24 | 635.977 | 635.977 | 630.817 | 630.817 | 21.91 | 0 |
| 4/24/24 | 630.03 | 635.977 | 630.03 | 635.977 | 7.06 | 0 |
| 4/23/24 | 632.089 | 632.089 | 629.173 | 630.03 | 512.17 | 0 |
| 4/22/24 | 600.605 | 632.089 | 600.605 | 632.089 | 7.46 | 0 |
| 4/21/24 | 573.778 | 600.605 | 573.778 | 600.605 | 1,966.3 | 0 |
| 4/20/24 | 574.047 | 611.716 | 573.778 | 573.778 | 893.23 | 0 |
| 4/19/24 | 555.132 | 574.047 | 555.132 | 574.047 | 6.38 | 0 |
| 4/18/24 | 561.3 | 561.3 | 555.132 | 555.132 | 426.33 | 0 |
| 4/17/24 | 564.668 | 564.668 | 559.946 | 561.3 | 2,282.11 | 0 |
| 4/16/24 | 577.319 | 577.319 | 564.668 | 564.668 | 8.95 | 0 |
| 4/15/24 | 584.48 | 584.48 | 577.319 | 577.319 | 1,502.95 | 0 |
| 4/14/24 | 565.657 | 584.48 | 565.657 | 584.48 | 9.06 | 0 |
| 4/13/24 | 616.598 | 617.78 | 551.525 | 565.657 | 21,727.28 | 0 |
| 4/12/24 | 632.249 | 647.583 | 609.662 | 616.598 | 42,161.47 | 0 |
| 4/11/24 | 630.441 | 639.319 | 622.46 | 632.249 | 43,031.07 | 0 |
| 4/10/24 | 599.302 | 630.441 | 599.302 | 630.441 | 243,457.32 | 0 |
| 4/9/24 | 605.392 | 606.35 | 599.302 | 599.302 | 29.45 | 0 |
| 4/8/24 | 605.392 | 605.392 | 605.392 | 605.392 | 0 | 0 |
| 4/7/24 | 608.537 | 608.537 | 605.392 | 605.392 | 17.23 | 0 |
| 4/6/24 | 604.354 | 608.537 | 604.354 | 608.537 | 17.49 | 0 |
| 4/5/24 | 604.685 | 611.212 | 595.914 | 604.354 | 1,735.86 | 0 |
| 4/4/24 | 579.777 | 615.083 | 579.777 | 604.685 | 6,209.48 | 0 |
| 4/3/24 | 573.445 | 581.633 | 573.445 | 579.777 | 1,648.9 | 0 |
| 4/2/24 | 610.436 | 610.436 | 573.445 | 573.445 | 11,237.03 | 0 |
| 4/1/24 | 630.385 | 630.385 | 608.044 | 610.436 | 7,197.09 | 0 |
| 3/31/24 | 630.925 | 630.925 | 627.062 | 630.385 | 267,485.93 | 0 |
| 3/30/24 | 624.543 | 632.292 | 624.543 | 630.925 | 31,253.75 | 0 |
| 3/29/24 | 606.713 | 624.543 | 606.713 | 624.543 | 36.6 | 0 |
| 3/28/24 | 601.018 | 606.713 | 601.018 | 606.713 | 12.24 | 0 |
| 3/27/24 | 601.018 | 601.018 | 601.018 | 601.018 | 0 | 0 |
| 3/26/24 | 611.296 | 611.296 | 601.018 | 601.018 | 9.71 | 0 |
| 3/25/24 | 585.983 | 611.296 | 585.983 | 611.296 | 10.64 | 0 |
| 3/24/24 | 580.509 | 585.983 | 572.105 | 585.983 | 49,868.44 | 0 |
| 3/23/24 | 572.16 | 580.509 | 572.16 | 580.509 | 10.43 | 0 |
| 3/22/24 | 579.379 | 593.838 | 572.16 | 572.16 | 3,933.58 | 0 |
| 3/21/24 | 544.784 | 579.379 | 544.784 | 579.379 | 14.37 | 0 |
| 3/20/24 | 537.806 | 544.784 | 537.806 | 544.784 | 18.01 | 0 |
| 3/19/24 | 572.367 | 572.367 | 532.291 | 537.806 | 2,474.28 | 0 |
| 3/18/24 | 596.952 | 596.952 | 572.367 | 572.367 | 227,661.77 | 0 |
| 3/17/24 | 618.89 | 618.89 | 589.378 | 596.952 | 65,679.88 | 0 |
| 3/16/24 | 615.303 | 645.408 | 615.303 | 618.89 | 10,399.07 | 0 |
| 3/15/24 | 621.712 | 630.61 | 606.337 | 615.303 | 6,489.09 | 0 |
| 3/14/24 | 640.989 | 640.989 | 621.712 | 621.712 | 1,555.77 | 0 |
| 3/13/24 | 562.79 | 640.989 | 561.354 | 640.989 | 159.28 | 0 |
| 3/12/24 | 533.988 | 562.79 | 533.988 | 562.79 | 47.63 | 0 |
| 3/11/24 | 545.991 | 545.991 | 533.988 | 533.988 | 1,268.42 | 0 |
| 3/10/24 | 507.451 | 555.593 | 507.451 | 545.991 | 3,230.6 | 0 |
| 3/9/24 | 505.477 | 507.451 | 505.477 | 507.451 | 20.25 | 0 |
| 3/8/24 | 444.42 | 505.477 | 444.42 | 505.477 | 17,261.91 | 0 |
| 3/7/24 | 440.449 | 444.42 | 440.449 | 444.42 | 13.81 | 0 |
| 3/6/24 | 437.621 | 440.449 | 419.349 | 440.449 | 139,187.97 | 0 |
| 3/5/24 | 434.593 | 438.344 | 434.593 | 437.621 | 21.9 | 0 |
| 3/4/24 | 426.233 | 434.593 | 426.233 | 434.593 | 348.88 | 0 |
| 3/3/24 | 423.621 | 426.233 | 423.621 | 426.233 | 27.81 | 0 |
| 3/2/24 | 420.502 | 424.354 | 420.502 | 423.621 | 707.9 | 0 |
| 3/1/24 | 429.984 | 429.984 | 419.709 | 420.502 | 13,083.94 | 0 |
| 2/29/24 | 431.393 | 431.393 | 429.964 | 429.984 | 24.31 | 0 |
| 2/28/24 | 410.751 | 431.393 | 409.055 | 431.393 | 2,072.97 | 0 |
| 2/27/24 | 416.074 | 416.074 | 410.751 | 410.751 | 625 | 0 |
| 2/26/24 | 402.899 | 416.074 | 402.899 | 416.074 | 12.39 | 0 |
| 2/25/24 | 396.325 | 402.899 | 395.212 | 402.899 | 6.84 | 0 |
| 2/24/24 | 391.009 | 396.325 | 391.009 | 396.325 | 6.03 | 0 |
| 2/23/24 | 395.614 | 395.614 | 391.009 | 391.009 | 1,553.82 | 0 |
| 2/22/24 | 388.204 | 395.614 | 388.204 | 395.614 | 7,990.59 | 0 |
| 2/21/24 | 373.158 | 388.204 | 365.205 | 388.204 | 6,318.86 | 0 |
| 2/20/24 | 368.155 | 373.158 | 368.155 | 373.158 | 39,404.23 | 0 |
| 2/19/24 | 363.973 | 368.155 | 363.973 | 368.155 | 445.96 | 0 |
| 2/18/24 | 373.446 | 373.446 | 363.973 | 363.973 | 7.38 | 0 |
| 2/17/24 | 370.716 | 373.446 | 370.716 | 373.446 | 7.44 | 0 |
| 2/16/24 | 366.99 | 377.461 | 365.643 | 370.716 | 88,925.85 | 0 |
| 2/15/24 | 345.634 | 369.128 | 345.634 | 366.99 | 2,314.87 | 0 |
| 2/14/24 | 339.178 | 345.634 | 336.583 | 345.634 | 549.59 | 0 |
| 2/13/24 | 339.574 | 339.574 | 338.248 | 339.178 | 165,514.64 | 0 |
| 2/12/24 | 331.878 | 339.574 | 331.878 | 339.574 | 11.09 | 0 |
| 2/11/24 | 334.579 | 334.604 | 331.878 | 331.878 | 31,071.53 | 0 |
| 2/10/24 | 335.418 | 335.519 | 333.254 | 334.579 | 429.24 | 0 |
| 2/9/24 | 329.706 | 335.418 | 329.706 | 335.418 | 1,349.92 | 0 |
| 2/8/24 | 319.961 | 332.598 | 319.961 | 329.706 | 54,696.98 | 0 |
| 2/7/24 | 315.312 | 319.961 | 315.312 | 319.961 | 203.56 | 0 |
| 2/6/24 | 312.741 | 315.312 | 312.741 | 315.312 | 7.83 | 0 |
| 2/5/24 | 318.677 | 318.677 | 312.741 | 312.741 | 7.86 | 0 |
| 2/4/24 | 312.189 | 318.677 | 312.189 | 318.677 | 396.51 | 0 |
| 2/3/24 | 312.713 | 313.709 | 312.189 | 312.189 | 8.14 | 0 |
| 2/2/24 | 313.716 | 314.611 | 312.713 | 312.713 | 1,594.29 | 0 |
| 2/1/24 | 316.661 | 316.661 | 310.062 | 313.716 | 206.53 | 0 |
| 1/31/24 | 323.155 | 323.203 | 316.661 | 316.661 | 61,086.25 | 0 |
| 1/30/24 | 318.759 | 323.359 | 318.759 | 323.155 | 724.57 | 0 |
| 1/29/24 | 319.324 | 319.711 | 317.131 | 318.759 | 1,378.68 | 0 |
