pSTAKE Finance Price History

(PSTAKE)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-18	$0.016112	$0.016479	$0.015568	$0.016112	$8.746M
2025-10-17	$0.016436	$0.016737	$0.015383	$0.016101	$10.942M
2025-10-16	$0.017519	$0.017886	$0.016385	$0.016579	$2.371M
2025-10-15	$0.018893	$0.019606	$0.017358	$0.017526	$12.542M
2025-10-14	$0.019146	$0.020256	$0.017919	$0.019149	$12.793M
2025-10-13	$0.018043	$0.019146	$0.018098	$0.019146	$13.058M
2025-10-12	$0.017089	$0.018276	$0.016837	$0.018043	$11.712M
2025-10-11	$0.020354	$0.020265	$0.012921	$0.017089	$14.326M
2025-10-10	$0.020800	$0.020999	$0.020220	$0.020356	$13.376M
2025-10-09	$0.021701	$0.021572	$0.020503	$0.020732	$13.381M
2025-10-08	$0.021550	$0.022318	$0.021030	$0.021337	$15.157M
2025-10-07	$0.023513	$0.023485	$0.021550	$0.022710	$15.097M
2025-10-06	$0.024338	$0.023589	$0.022773	$0.023513	$15.336M
2025-10-05	$0.023880	$0.024743	$0.022743	$0.024296	$15.977M
2025-10-04	$0.024891	$0.025054	$0.023158	$0.023852	$14.835M
2025-10-03	$0.021527	$0.027533	$0.023609	$0.025059	$18.484M
2025-10-02	$0.022245	$0.025431	$0.021077	$0.022734	$13.510M
2025-10-01	$0.023516	$0.022515	$0.020710	$0.022276	$15.306M
2025-09-30	$0.026863	$0.026291	$0.022338	$0.023217	$18.543M
2025-09-29	$0.021794	$0.034641	$0.022730	$0.027043	$32.972M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy PSTAKE

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About PSTAKE historical price data

The PSTAKE price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of PSTAKE over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our PSTAKE price history data, its value surged to an all-time high of over $1.21 in 2022-03-07. On the other hand, the lowest point in the PSTAKE price trajectory (often referred to as the “PSTAKE all-time low”) occurred in 2025-04-07. Anyone who purchased PSTAKE during that period would currently enjoy an impressive profit of $1.201323.

By design, the total supply of PSTAKE will reach 500M. As of now, the circulating supply of PSTAKE is approximately 500M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

PSTAKE historical data examples

Here are some uses of PSTAKE historical data in PSTAKE trading

Technical analysis:

Traders use historical data to analyze trends and movements in the PSTAKE market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting PSTAKE price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the PSTAKE market. By using LBank’s PSTAKE historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for PSTAKE. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in PSTAKE. They can also determine the volatility of PSTAKE, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training PSTAKE trading bots:

In addition, users can choose to download PSTAKE historical cryptocurrency OHLC (open, high, low, close) data to train their own PSTAKE trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study PSTAKE’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze PSTAKE candlestick chart data

PSTAKE candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to PSTAKE historical data, when the PSTAKE market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When PSTAKE is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.