Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
0.0489 USDT |
3,803,211.7862 |
0.0482 USDT |
0.0468 USDT |
0.0478 USDT |
0.0499 USDT |
| 2024-11-13 |
0.0505 USDT |
4,866,652.7440 |
0.0541 USDT |
0.0476 USDT |
0.0490 USDT |
0.0499 USDT |
| 2024-11-12 |
0.0557 USDT |
2,668,225.9486 |
0.0592 USDT |
0.0499 USDT |
0.0517 USDT |
0.0508 USDT |
| 2024-11-11 |
0.0574 USDT |
2,828,945.0758 |
0.0559 USDT |
0.0529 USDT |
0.0549 USDT |
0.0567 USDT |
| 2024-11-10 |
0.0477 USDT |
1,879,206.7455 |
0.0469 USDT |
0.0462 USDT |
0.0471 USDT |
0.0476 USDT |
| 2024-11-09 |
0.0476 USDT |
2,359,053.6105 |
0.0467 USDT |
0.0465 USDT |
0.0471 USDT |
0.0473 USDT |
| 2024-11-08 |
0.0496 USDT |
3,312,605.3755 |
0.0553 USDT |
0.0461 USDT |
0.0471 USDT |
0.0473 USDT |
| 2024-11-07 |
0.0427 USDT |
1,135,869.4354 |
0.0413 USDT |
0.0412 USDT |
0.0418 USDT |
0.0440 USDT |
| 2024-11-06 |
0.0372 USDT |
2,859,713.7694 |
0.0357 USDT |
0.0355 USDT |
0.0371 USDT |
0.0378 USDT |
| 2024-11-05 |
0.0354 USDT |
2,083,841.8937 |
0.0354 USDT |
0.0344 USDT |
0.0350 USDT |
0.0357 USDT |
| 2024-11-04 |
0.0362 USDT |
2,213,427.2494 |
0.0364 USDT |
0.0355 USDT |
0.0360 USDT |
0.0361 USDT |
| 2024-11-03 |
0.0370 USDT |
2,586,687.5683 |
0.0376 USDT |
0.0363 USDT |
0.0369 USDT |
0.0368 USDT |
| 2024-11-02 |
0.0384 USDT |
2,180,138.5787 |
0.0389 USDT |
0.0376 USDT |
0.0381 USDT |
0.0380 USDT |
| 2024-11-01 |
0.0393 USDT |
2,420,345.9693 |
0.0404 USDT |
0.0381 USDT |
0.0390 USDT |
0.0394 USDT |
| 2024-10-31 |
0.0398 USDT |
1,646,163.5393 |
0.0393 USDT |
0.0387 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-10-30 |
0.0400 USDT |
3,759,088.8951 |
0.0412 USDT |
0.0388 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-10-29 |
0.0390 USDT |
3,891,886.2752 |
0.0370 USDT |
0.0368 USDT |
0.0381 USDT |
0.0410 USDT |
| 2024-10-28 |
0.0380 USDT |
2,359,142.3453 |
0.0391 USDT |
0.0368 USDT |
0.0372 USDT |
0.0371 USDT |
| 2024-10-27 |
0.0396 USDT |
2,253,002.5882 |
0.0399 USDT |
0.0389 USDT |
0.0392 USDT |
0.0391 USDT |
| 2024-10-26 |
0.0392 USDT |
3,481,270.9810 |
0.0397 USDT |
0.0383 USDT |
0.0385 USDT |
0.0402 USDT |
| 2024-10-25 |
0.0430 USDT |
1,867,876.9248 |
0.0447 USDT |
0.0410 USDT |
0.0415 USDT |
0.0412 USDT |
| 2024-10-24 |
0.0469 USDT |
2,660,474.4508 |
0.0477 USDT |
0.0438 USDT |
0.0454 USDT |
0.0441 USDT |
| 2024-10-23 |
0.0489 USDT |
1,497,679.2448 |
0.0494 USDT |
0.0478 USDT |
0.0482 USDT |
0.0481 USDT |
| 2024-10-22 |
0.0498 USDT |
1,973,543.8892 |
0.0493 USDT |
0.0491 USDT |
0.0497 USDT |
0.0495 USDT |
| 2024-10-21 |
0.0510 USDT |
1,169,237.4277 |
0.0510 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2024-10-20 |
0.0501 USDT |
850,290.5176 |
0.0502 USDT |
0.0495 USDT |
0.0499 USDT |
0.0500 USDT |
| 2024-10-19 |
0.0504 USDT |
1,553,718.2095 |
0.0506 USDT |
0.0498 USDT |
0.0503 USDT |
0.0506 USDT |
| 2024-10-18 |
0.0497 USDT |
2,373,555.8588 |
0.0490 USDT |
0.0488 USDT |
0.0491 USDT |
0.0509 USDT |
| 2024-10-17 |
0.0501 USDT |
2,293,234.5951 |
0.0500 USDT |
0.0488 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-10-16 |
0.0506 USDT |
2,444,366.1386 |
0.0514 USDT |
0.0494 USDT |
0.0500 USDT |
0.0498 USDT |
| 2024-10-15 |
0.0516 USDT |
2,402,109.0020 |
0.0525 USDT |
0.0505 USDT |
0.0511 USDT |
0.0510 USDT |
| 2024-10-14 |
0.0519 USDT |
2,370,601.0717 |
0.0527 USDT |
0.0506 USDT |
0.0516 USDT |
0.0517 USDT |
| 2024-10-13 |
0.0525 USDT |
1,556,489.7706 |
0.0524 USDT |
0.0511 USDT |
0.0519 USDT |
0.0526 USDT |
| 2024-10-12 |
0.0497 USDT |
1,671,377.2748 |
0.0494 USDT |
0.0481 USDT |
0.0489 USDT |
0.0505 USDT |
| 2024-10-11 |
0.0486 USDT |
2,161,182.3437 |
0.0479 USDT |
0.0469 USDT |
0.0477 USDT |
0.0500 USDT |
| 2024-10-10 |
0.0485 USDT |
1,631,112.9515 |
0.0486 USDT |
0.0476 USDT |
0.0480 USDT |
0.0491 USDT |
| 2024-10-09 |
0.0490 USDT |
1,899,359.0482 |
0.0495 USDT |
0.0482 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-08 |
0.0503 USDT |
1,742,292.2806 |
0.0498 USDT |
0.0490 USDT |
0.0493 USDT |
0.0505 USDT |
| 2024-10-07 |
0.0521 USDT |
1,625,232.5091 |
0.0505 USDT |
0.0501 USDT |
0.0510 USDT |
0.0508 USDT |
| 2024-10-06 |
0.0509 USDT |
1,600,624.3960 |
0.0500 USDT |
0.0490 USDT |
0.0496 USDT |
0.0510 USDT |
| 2024-10-05 |
0.0533 USDT |
1,288,034.8038 |
0.0537 USDT |
0.0523 USDT |
0.0527 USDT |
0.0536 USDT |
| 2024-10-04 |
0.0518 USDT |
2,564,338.5723 |
0.0464 USDT |
0.0459 USDT |
0.0464 USDT |
0.0525 USDT |
| 2024-10-03 |
0.0478 USDT |
2,719,659.9552 |
0.0506 USDT |
0.0457 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-10-02 |
0.0530 USDT |
2,093,147.8161 |
0.0532 USDT |
0.0519 USDT |
0.0527 USDT |
0.0523 USDT |
| 2024-10-01 |
0.0587 USDT |
2,130,883.2649 |
0.0585 USDT |
0.0552 USDT |
0.0559 USDT |
0.0556 USDT |
| 2024-09-30 |
0.0593 USDT |
1,381,064.5456 |
0.0594 USDT |
0.0578 USDT |
0.0586 USDT |
0.0592 USDT |
| 2024-09-29 |
0.0598 USDT |
1,654,549.4825 |
0.0615 USDT |
0.0574 USDT |
0.0586 USDT |
0.0601 USDT |
| 2024-09-28 |
0.0605 USDT |
1,540,424.6887 |
0.0622 USDT |
0.0578 USDT |
0.0591 USDT |
0.0607 USDT |
| 2024-09-27 |
0.0605 USDT |
2,539,249.9972 |
0.0578 USDT |
0.0563 USDT |
0.0584 USDT |
0.0624 USDT |
| 2024-09-26 |
0.0606 USDT |
1,649,914.6802 |
0.0523 USDT |
0.0521 USDT |
0.0600 USDT |
0.0598 USDT |