Identifier on Huobi: psgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.8200 USDT |
583,320.3391 PSG |
0.8248 USDT |
0.8126 USDT |
0.8189 USDT |
0.8198 USDT |
| 2025-12-23 |
0.8237 USDT |
11,875.9130 PSG |
0.8224 USDT |
0.8198 USDT |
0.8275 USDT |
0.8243 USDT |
| 2025-12-22 |
0.8225 USDT |
728,597.6386 PSG |
0.8266 USDT |
0.8069 USDT |
0.8173 USDT |
0.8172 USDT |
| 2025-12-21 |
0.8314 USDT |
1,346,440.8433 PSG |
0.8621 USDT |
0.8089 USDT |
0.8218 USDT |
0.8263 USDT |
| 2025-12-20 |
0.8072 USDT |
388,265.7977 PSG |
0.8051 USDT |
0.7947 USDT |
0.7988 USDT |
0.7948 USDT |
| 2025-12-19 |
0.7924 USDT |
896,875.5577 PSG |
0.7835 USDT |
0.7711 USDT |
0.7828 USDT |
0.8052 USDT |
| 2025-12-18 |
0.7897 USDT |
1,408,818.6864 PSG |
0.8125 USDT |
0.7747 USDT |
0.7805 USDT |
0.7842 USDT |
| 2025-12-17 |
0.8357 USDT |
35,712.3354 PSG |
0.8364 USDT |
0.8351 USDT |
0.8365 USDT |
0.8359 USDT |
| 2025-12-16 |
0.8460 USDT |
587,223.8667 PSG |
0.8476 USDT |
0.8439 USDT |
0.8463 USDT |
0.8462 USDT |
| 2025-12-15 |
0.8513 USDT |
575,111.1805 PSG |
0.8692 USDT |
0.8379 USDT |
0.8474 USDT |
0.8475 USDT |
| 2025-12-14 |
0.8811 USDT |
1,156,597.2827 PSG |
0.8889 USDT |
0.8685 USDT |
0.8766 USDT |
0.8725 USDT |
| 2025-12-13 |
0.8976 USDT |
2,148,599.4017 PSG |
0.9037 USDT |
0.8804 USDT |
0.8917 USDT |
0.8890 USDT |
| 2025-12-12 |
0.8691 USDT |
1,278,128.2673 PSG |
0.8717 USDT |
0.8569 USDT |
0.8691 USDT |
0.8684 USDT |
| 2025-12-11 |
0.8682 USDT |
467,380.0833 PSG |
0.8661 USDT |
0.8614 USDT |
0.8698 USDT |
0.8717 USDT |
| 2025-12-10 |
0.9144 USDT |
1,391,641.6579 PSG |
0.9255 USDT |
0.9000 USDT |
0.9094 USDT |
0.9071 USDT |
| 2025-12-09 |
0.9135 USDT |
671,743.9251 PSG |
0.9168 USDT |
0.8938 USDT |
0.9125 USDT |
0.9158 USDT |
| 2025-12-08 |
0.9186 USDT |
1,424,668.5001 PSG |
0.9121 USDT |
0.9016 USDT |
0.9158 USDT |
0.9169 USDT |
| 2025-12-07 |
0.9008 USDT |
1,531,530.1835 PSG |
0.8989 USDT |
0.8834 USDT |
0.9023 USDT |
0.8982 USDT |
| 2025-12-06 |
0.8795 USDT |
951,194.6952 PSG |
0.8778 USDT |
0.8631 USDT |
0.8788 USDT |
0.8908 USDT |
| 2025-12-05 |
0.8789 USDT |
673,309.7278 PSG |
0.8850 USDT |
0.8651 USDT |
0.8935 USDT |
0.8778 USDT |
| 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 |