Identifier on HitBTC: STAKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.0275 USDT |
10,037.0000 STAK |
0.0270 USDT |
0.0234 USDT |
0.0320 USDT |
0.0280 USDT |
| 2021-09-23 |
0.0318 USDT |
5,942.0000 STAK |
0.0243 USDT |
0.0243 USDT |
0.0322 USDT |
0.0322 USDT |
| 2021-09-22 |
0.0249 USDT |
145.0000 STAK |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
| 2021-09-21 |
0.0219 USDT |
15,348.0000 STAK |
0.0228 USDT |
0.0217 USDT |
0.0233 USDT |
0.0229 USDT |
| 2021-09-20 |
0.0242 USDT |
26,455.0000 STAK |
0.0303 USDT |
0.0217 USDT |
0.0303 USDT |
0.0217 USDT |
| 2021-09-18 |
0.0277 USDT |
36,170.0000 STAK |
0.0250 USDT |
0.0250 USDT |
0.0334 USDT |
0.0270 USDT |
| 2021-09-17 |
0.0274 USDT |
9,268.0000 STAK |
0.0284 USDT |
0.0240 USDT |
0.0301 USDT |
0.0274 USDT |
| 2021-09-16 |
0.0262 USDT |
12,725.0000 STAK |
0.0274 USDT |
0.0200 USDT |
0.0332 USDT |
0.0226 USDT |
| 2021-09-15 |
0.0288 USDT |
44,335.0000 STAK |
0.0370 USDT |
0.0200 USDT |
0.0403 USDT |
0.0252 USDT |
| 2021-09-14 |
0.0295 USDT |
23,205.0000 STAK |
0.0270 USDT |
0.0201 USDT |
0.0370 USDT |
0.0370 USDT |
| 2021-09-13 |
0.0296 USDT |
779.0000 STAK |
0.0296 USDT |
0.0287 USDT |
0.0341 USDT |
0.0341 USDT |
| 2021-09-12 |
0.0277 USDT |
6,763.0000 STAK |
0.0309 USDT |
0.0255 USDT |
0.0345 USDT |
0.0345 USDT |
| 2021-09-11 |
0.0310 USDT |
925.0000 STAK |
0.0334 USDT |
0.0309 USDT |
0.0334 USDT |
0.0309 USDT |
| 2021-09-10 |
0.0291 USDT |
41,700.0000 STAK |
0.0335 USDT |
0.0231 USDT |
0.0335 USDT |
0.0309 USDT |
| 2021-09-09 |
0.0325 USDT |
78,815.0000 STAK |
0.0325 USDT |
0.0300 USDT |
0.0340 USDT |
0.0304 USDT |
| 2021-09-08 |
0.0308 USDT |
213,076.0000 STAK |
0.0317 USDT |
0.0260 USDT |
0.0340 USDT |
0.0320 USDT |
| 2021-09-07 |
0.0255 USDT |
210,272.0000 STAK |
0.0340 USDT |
0.0230 USDT |
0.0340 USDT |
0.0250 USDT |
| 2021-09-06 |
0.0289 USDT |
119,805.0000 STAK |
0.0330 USDT |
0.0250 USDT |
0.0370 USDT |
0.0340 USDT |
| 2021-09-05 |
0.0332 USDT |
31,023.0000 STAK |
0.0370 USDT |
0.0271 USDT |
0.0370 USDT |
0.0330 USDT |
| 2021-09-04 |
0.0380 USDT |
82,017.0000 STAK |
0.0390 USDT |
0.0271 USDT |
0.0500 USDT |
0.0370 USDT |
| 2021-09-03 |
0.0360 USDT |
263,183.0000 STAK |
0.0232 USDT |
0.0232 USDT |
0.0550 USDT |
0.0311 USDT |
| 2021-09-02 |
0.0197 USDT |
50,361.0000 STAK |
0.0216 USDT |
0.0183 USDT |
0.0220 USDT |
0.0209 USDT |
| 2021-09-01 |
0.0186 USDT |
136,027.0000 STAK |
0.0188 USDT |
0.0148 USDT |
0.0216 USDT |
0.0216 USDT |
| 2021-08-31 |
0.0189 USDT |
49,765.0000 STAK |
0.0150 USDT |
0.0150 USDT |
0.0237 USDT |
0.0197 USDT |
| 2021-08-30 |
0.0134 USDT |
20,197.0000 STAK |
0.0125 USDT |
0.0108 USDT |
0.0203 USDT |
0.0170 USDT |
| 2021-08-29 |
0.0135 USDT |
131,266.0000 STAK |
0.0134 USDT |
0.0125 USDT |
0.0203 USDT |
0.0125 USDT |
| 2021-08-28 |
0.0185 USDT |
65,894.0000 STAK |
0.0147 USDT |
0.0138 USDT |
0.0204 USDT |
0.0191 USDT |
| 2021-08-27 |
0.0144 USDT |
139,496.0000 STAK |
0.0180 USDT |
0.0138 USDT |
0.0593 USDT |
0.0200 USDT |
| 2021-08-26 |
0.0232 USDT |
56,780.0000 STAK |
0.0235 USDT |
0.0122 USDT |
0.0288 USDT |
0.0160 USDT |
| 2021-08-25 |
0.0182 USDT |
70,760.0000 STAK |
0.0149 USDT |
0.0149 USDT |
0.0600 USDT |
0.0227 USDT |
| 2021-08-24 |
0.0141 USDT |
84,908.0000 STAK |
0.0157 USDT |
0.0121 USDT |
0.0200 USDT |
0.0127 USDT |
| 2021-08-23 |
0.0105 USDT |
34,340.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0157 USDT |
0.0136 USDT |
| 2021-08-22 |
0.0100 USDT |
2.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-21 |
0.0100 USDT |
9,563.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-20 |
0.0081 USDT |
25.0000 STAK |
0.0081 USDT |
0.0081 USDT |
0.0083 USDT |
0.0083 USDT |
| 2021-08-19 |
0.0100 USDT |
1,020.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-18 |
0.0100 USDT |
1,143.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-15 |
0.0100 USDT |
6,306.0000 STAK |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-14 |
0.0085 USDT |
610.0000 STAK |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2021-08-13 |
0.0081 USDT |
4.0000 STAK |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2021-08-12 |
0.0081 USDT |
1.0000 STAK |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2021-08-11 |
0.0099 USDT |
13,968.0000 STAK |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-08-09 |
0.0100 USDT |
1,521.0000 STAK |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-08-07 |
0.0098 USDT |
68.0000 STAK |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
0.0098 USDT |
| 2021-08-06 |
0.0096 USDT |
4.0000 STAK |
0.0098 USDT |
0.0090 USDT |
0.0098 USDT |
0.0090 USDT |
| 2021-08-05 |
0.0096 USDT |
9,806.0000 STAK |
0.0096 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-08-04 |
0.0093 USDT |
26,551.0000 STAK |
0.0093 USDT |
0.0090 USDT |
0.0149 USDT |
0.0100 USDT |
| 2021-08-03 |
0.0093 USDT |
605.0000 STAK |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2021-08-02 |
0.0093 USDT |
10,160.0000 STAK |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2021-08-01 |
0.0076 USDT |
7,042.0000 STAK |
0.0066 USDT |
0.0066 USDT |
0.0120 USDT |
0.0109 USDT |