Identifier on Huobi: psgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.9087 USDT |
1,488,635.1816 PSG |
0.8920 USDT |
0.8757 USDT |
0.8812 USDT |
0.9337 USDT |
| 2025-12-03 |
0.8941 USDT |
598,182.5377 PSG |
0.8958 USDT |
0.8780 USDT |
0.8893 USDT |
0.8921 USDT |
| 2025-12-02 |
0.8464 USDT |
310,378.3469 PSG |
0.8427 USDT |
0.8329 USDT |
0.8481 USDT |
0.8498 USDT |
| 2025-12-01 |
0.8567 USDT |
1,655,165.5117 PSG |
0.8834 USDT |
0.8346 USDT |
0.8547 USDT |
0.8428 USDT |
| 2025-11-30 |
0.8962 USDT |
294,077.4179 PSG |
0.8963 USDT |
0.8903 USDT |
0.9029 USDT |
0.9029 USDT |
| 2025-11-29 |
0.9164 USDT |
1,175,227.1833 PSG |
0.9177 USDT |
0.8922 USDT |
0.9171 USDT |
0.8964 USDT |
| 2025-11-28 |
0.9186 USDT |
876,925.7414 PSG |
0.9309 USDT |
0.8905 USDT |
0.9140 USDT |
0.9104 USDT |
| 2025-11-27 |
0.9362 USDT |
547,649.9554 PSG |
0.9461 USDT |
0.9248 USDT |
0.9475 USDT |
0.9446 USDT |
| 2025-11-26 |
0.9239 USDT |
1,137,617.0844 PSG |
0.9262 USDT |
0.8999 USDT |
0.9190 USDT |
0.9222 USDT |
| 2025-11-25 |
0.9114 USDT |
1,037,979.8455 PSG |
0.8944 USDT |
0.8842 USDT |
0.9023 USDT |
0.9272 USDT |
| 2025-11-24 |
0.8818 USDT |
441,787.5440 PSG |
0.8755 USDT |
0.8604 USDT |
0.8795 USDT |
0.8772 USDT |
| 2025-11-23 |
0.8741 USDT |
958,203.6758 PSG |
0.8719 USDT |
0.8487 USDT |
0.8726 USDT |
0.8749 USDT |
| 2025-11-22 |
0.8689 USDT |
1,088,154.4619 PSG |
0.8656 USDT |
0.8483 USDT |
0.8671 USDT |
0.8748 USDT |
| 2025-11-21 |
0.8807 USDT |
1,357,045.7728 PSG |
0.8915 USDT |
0.8493 USDT |
0.8817 USDT |
0.8708 USDT |
| 2025-11-20 |
0.8869 USDT |
393,363.7466 PSG |
0.9128 USDT |
0.8711 USDT |
0.9043 USDT |
0.8916 USDT |
| 2025-11-19 |
0.9108 USDT |
1,383,535.4146 PSG |
0.9175 USDT |
0.8568 USDT |
0.9009 USDT |
0.8956 USDT |
| 2025-11-18 |
0.9164 USDT |
1,077,853.7262 PSG |
0.8935 USDT |
0.8766 USDT |
0.9002 USDT |
0.9177 USDT |
| 2025-11-17 |
0.9255 USDT |
417,488.3320 PSG |
0.9079 USDT |
0.9003 USDT |
0.9176 USDT |
0.9397 USDT |
| 2025-11-16 |
0.9223 USDT |
1,047,716.5388 PSG |
0.9444 USDT |
0.9026 USDT |
0.9149 USDT |
0.9122 USDT |
| 2025-11-15 |
0.9493 USDT |
554,876.6669 PSG |
0.9371 USDT |
0.9307 USDT |
0.9428 USDT |
0.9495 USDT |
| 2025-11-14 |
0.9670 USDT |
2,455,978.8212 PSG |
0.9968 USDT |
0.9272 USDT |
0.9621 USDT |
0.9372 USDT |
| 2025-11-13 |
0.9702 USDT |
96,481.7565 PSG |
0.9711 USDT |
0.9501 USDT |
0.9961 USDT |
0.9811 USDT |
| 2025-11-12 |
0.9992 USDT |
460,675.4223 PSG |
0.9757 USDT |
0.9640 USDT |
0.9967 USDT |
1.0077 USDT |
| 2025-11-11 |
1.0090 USDT |
564,791.6266 PSG |
1.0143 USDT |
0.9670 USDT |
1.0071 USDT |
0.9762 USDT |
| 2025-11-10 |
1.0413 USDT |
378,901.2919 PSG |
1.0398 USDT |
1.0077 USDT |
1.0463 USDT |
1.0459 USDT |
| 2025-11-09 |
1.0417 USDT |
878,786.0745 PSG |
1.0797 USDT |
0.9941 USDT |
1.0062 USDT |
1.0404 USDT |
| 2025-11-08 |
1.0650 USDT |
61,748.3812 PSG |
1.0827 USDT |
1.0173 USDT |
1.1151 USDT |
1.0481 USDT |
| 2025-11-07 |
0.9972 USDT |
617,201.0426 PSG |
0.9810 USDT |
0.9704 USDT |
0.9941 USDT |
0.9789 USDT |
| 2025-11-06 |
0.9847 USDT |
616,862.2196 PSG |
1.0100 USDT |
0.9400 USDT |
0.9717 USDT |
0.9810 USDT |
| 2025-11-05 |
1.0327 USDT |
949,963.1924 PSG |
1.0725 USDT |
0.9543 USDT |
1.0763 USDT |
1.0297 USDT |
| 2025-11-04 |
1.0678 USDT |
765,964.1256 PSG |
1.0545 USDT |
1.0312 USDT |
1.1015 USDT |
1.0913 USDT |
| 2025-11-03 |
1.0666 USDT |
637,609.5102 PSG |
1.1133 USDT |
1.0320 USDT |
1.0740 USDT |
1.0533 USDT |
| 2025-11-02 |
1.1571 USDT |
190,728.3593 PSG |
1.1609 USDT |
1.1430 USDT |
1.1586 USDT |
1.1549 USDT |
| 2025-11-01 |
1.1501 USDT |
939,604.1883 PSG |
1.1460 USDT |
1.1237 USDT |
1.1423 USDT |
1.1610 USDT |
| 2025-10-31 |
1.1351 USDT |
163,798.7788 PSG |
1.1152 USDT |
1.1039 USDT |
1.1562 USDT |
1.1446 USDT |
| 2025-10-30 |
1.1414 USDT |
1,170,325.6302 PSG |
1.1819 USDT |
1.0812 USDT |
1.1097 USDT |
1.1152 USDT |
| 2025-10-29 |
1.1706 USDT |
264,770.4359 PSG |
1.1634 USDT |
1.1410 USDT |
1.1744 USDT |
1.1713 USDT |
| 2025-10-28 |
1.1884 USDT |
1,081,167.0458 PSG |
1.1946 USDT |
1.1332 USDT |
1.1901 USDT |
1.1717 USDT |
| 2025-10-27 |
1.2224 USDT |
859,437.8113 PSG |
1.2258 USDT |
1.1879 USDT |
1.2033 USDT |
1.1947 USDT |
| 2025-10-26 |
1.2267 USDT |
25,773.7096 PSG |
1.2265 USDT |
1.2203 USDT |
1.2278 USDT |
1.2258 USDT |
| 2025-10-25 |
1.2237 USDT |
681,593.8643 PSG |
1.2135 USDT |
1.2072 USDT |
1.2186 USDT |
1.2248 USDT |
| 2025-10-24 |
1.2146 USDT |
595,656.0254 PSG |
1.2131 USDT |
1.2039 USDT |
1.2187 USDT |
1.2134 USDT |
| 2025-10-23 |
1.1892 USDT |
279,506.3304 PSG |
1.1845 USDT |
1.1720 USDT |
1.1962 USDT |
1.1977 USDT |
| 2025-10-22 |
1.2073 USDT |
1,032,664.3174 PSG |
1.2187 USDT |
1.1100 USDT |
1.1781 USDT |
1.1843 USDT |
| 2025-10-21 |
1.2626 USDT |
68,799.1015 PSG |
1.2625 USDT |
1.2562 USDT |
1.2631 USDT |
1.2628 USDT |
| 2025-10-20 |
1.2599 USDT |
439,639.0836 PSG |
1.2502 USDT |
1.2437 USDT |
1.2503 USDT |
1.2623 USDT |
| 2025-10-19 |
1.2511 USDT |
302,278.9837 PSG |
1.2512 USDT |
1.2438 USDT |
1.2512 USDT |
1.2502 USDT |
| 2025-10-18 |
1.2491 USDT |
430,078.3960 PSG |
1.2436 USDT |
1.2373 USDT |
1.2467 USDT |
1.2476 USDT |
| 2025-10-17 |
1.2408 USDT |
1,063,966.5299 PSG |
1.2255 USDT |
1.2154 USDT |
1.2312 USDT |
1.2436 USDT |
| 2025-10-16 |
1.2804 USDT |
1,341,906.0504 PSG |
1.2764 USDT |
1.2342 USDT |
1.2583 USDT |
1.2499 USDT |