Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.5456 USDT |
514,081.5468 |
0.5022 USDT |
0.4988 USDT |
0.5018 USDT |
0.5696 USDT |
| 2022-04-28 |
0.5104 USDT |
203,814.5529 |
0.5279 USDT |
0.4953 USDT |
0.5003 USDT |
0.5009 USDT |
| 2022-04-27 |
0.5312 USDT |
286,559.7440 |
0.5312 USDT |
0.5263 USDT |
0.5326 USDT |
0.5287 USDT |
| 2022-04-26 |
0.5492 USDT |
878,486.4356 |
0.5637 USDT |
0.5232 USDT |
0.5301 USDT |
0.5354 USDT |
| 2022-04-25 |
0.5670 USDT |
657,152.5593 |
0.5877 USDT |
0.5434 USDT |
0.5506 USDT |
0.5676 USDT |
| 2022-04-24 |
0.6150 USDT |
328,411.0389 |
0.6428 USDT |
0.5875 USDT |
0.5906 USDT |
0.5893 USDT |
| 2022-04-23 |
0.6425 USDT |
315,975.8432 |
0.6065 USDT |
0.6053 USDT |
0.6076 USDT |
0.6445 USDT |
| 2022-04-22 |
0.6187 USDT |
211,205.4781 |
0.6321 USDT |
0.6058 USDT |
0.6069 USDT |
0.6063 USDT |
| 2022-04-21 |
0.6440 USDT |
284,006.2884 |
0.6577 USDT |
0.6313 USDT |
0.6338 USDT |
0.6315 USDT |
| 2022-04-20 |
0.6654 USDT |
186,891.8501 |
0.6659 USDT |
0.6603 USDT |
0.6638 USDT |
0.6628 USDT |
| 2022-04-19 |
0.6993 USDT |
485,828.0297 |
0.7072 USDT |
0.6645 USDT |
0.6693 USDT |
0.6683 USDT |
| 2022-04-18 |
0.7157 USDT |
1,012,171.9612 |
0.6760 USDT |
0.6760 USDT |
0.6766 USDT |
0.6977 USDT |
| 2022-04-17 |
0.6775 USDT |
263,506.2765 |
0.6774 USDT |
0.6760 USDT |
0.6770 USDT |
0.6769 USDT |
| 2022-04-16 |
0.6797 USDT |
298,045.3266 |
0.6792 USDT |
0.6760 USDT |
0.6775 USDT |
0.6777 USDT |
| 2022-04-15 |
0.6773 USDT |
473,134.7524 |
0.6765 USDT |
0.6760 USDT |
0.6768 USDT |
0.6800 USDT |
| 2022-04-14 |
0.6768 USDT |
231,769.7657 |
0.6758 USDT |
0.6729 USDT |
0.6765 USDT |
0.6769 USDT |
| 2022-04-13 |
0.6817 USDT |
217,725.0909 |
0.6880 USDT |
0.6725 USDT |
0.6776 USDT |
0.6777 USDT |
| 2022-04-12 |
0.7054 USDT |
296,448.1230 |
0.7133 USDT |
0.6857 USDT |
0.6873 USDT |
0.6871 USDT |
| 2022-04-11 |
0.7346 USDT |
213,925.6604 |
0.7424 USDT |
0.7142 USDT |
0.7185 USDT |
0.7155 USDT |
| 2022-04-10 |
0.7368 USDT |
203,908.5264 |
0.7263 USDT |
0.7245 USDT |
0.7293 USDT |
0.7412 USDT |
| 2022-04-09 |
0.7058 USDT |
180,805.0748 |
0.7074 USDT |
0.6960 USDT |
0.7028 USDT |
0.7090 USDT |
| 2022-04-08 |
0.7064 USDT |
330,591.4360 |
0.7077 USDT |
0.6939 USDT |
0.7042 USDT |
0.7082 USDT |
| 2022-04-07 |
0.6987 USDT |
364,976.5641 |
0.6901 USDT |
0.6701 USDT |
0.6731 USDT |
0.7083 USDT |
| 2022-04-06 |
0.7028 USDT |
246,789.3726 |
0.7155 USDT |
0.6904 USDT |
0.6930 USDT |
0.6909 USDT |
| 2022-04-05 |
0.7228 USDT |
307,164.4881 |
0.7088 USDT |
0.7073 USDT |
0.7098 USDT |
0.7149 USDT |
| 2022-04-04 |
0.7138 USDT |
199,795.1268 |
0.7186 USDT |
0.7058 USDT |
0.7100 USDT |
0.7110 USDT |
| 2022-04-03 |
0.7232 USDT |
330,040.0974 |
0.7472 USDT |
0.7135 USDT |
0.7179 USDT |
0.7189 USDT |
| 2022-04-02 |
0.7706 USDT |
512,037.6004 |
0.7640 USDT |
0.7555 USDT |
0.7594 USDT |
0.7556 USDT |
| 2022-04-01 |
0.7206 USDT |
1,817,315.0244 |
0.6833 USDT |
0.6708 USDT |
0.6819 USDT |
0.7642 USDT |
| 2022-03-31 |
0.7059 USDT |
1,039,104.5395 |
0.7115 USDT |
0.6910 USDT |
0.6930 USDT |
0.6920 USDT |
| 2022-03-30 |
0.7052 USDT |
1,030,294.2798 |
0.6968 USDT |
0.6854 USDT |
0.7000 USDT |
0.7087 USDT |
| 2022-03-29 |
0.7199 USDT |
1,151,851.5927 |
0.7286 USDT |
0.7037 USDT |
0.7078 USDT |
0.7079 USDT |
| 2022-03-28 |
0.7047 USDT |
1,275,882.4631 |
0.6782 USDT |
0.6626 USDT |
0.6768 USDT |
0.7175 USDT |
| 2022-03-27 |
0.6693 USDT |
1,146,237.5696 |
0.6760 USDT |
0.6589 USDT |
0.6599 USDT |
0.6630 USDT |
| 2022-03-26 |
0.6791 USDT |
814,708.4370 |
0.6658 USDT |
0.6633 USDT |
0.6662 USDT |
0.6756 USDT |
| 2022-03-25 |
0.6804 USDT |
1,371,919.1253 |
0.6795 USDT |
0.6680 USDT |
0.6704 USDT |
0.6683 USDT |
| 2022-03-24 |
0.6824 USDT |
1,519,502.2191 |
0.7104 USDT |
0.6603 USDT |
0.6739 USDT |
0.6838 USDT |
| 2022-03-23 |
0.7164 USDT |
900,444.7152 |
0.7017 USDT |
0.6939 USDT |
0.6970 USDT |
0.7193 USDT |
| 2022-03-22 |
0.7000 USDT |
286,723.1727 |
0.6835 USDT |
0.6791 USDT |
0.6836 USDT |
0.7091 USDT |
| 2022-03-21 |
0.6953 USDT |
233,917.7217 |
0.7004 USDT |
0.6827 USDT |
0.6845 USDT |
0.6852 USDT |
| 2022-03-20 |
0.7160 USDT |
233,249.1962 |
0.7275 USDT |
0.6949 USDT |
0.6983 USDT |
0.6979 USDT |
| 2022-03-19 |
0.7351 USDT |
243,373.8470 |
0.7335 USDT |
0.7233 USDT |
0.7263 USDT |
0.7275 USDT |
| 2022-03-18 |
0.7235 USDT |
252,028.5634 |
0.7432 USDT |
0.7120 USDT |
0.7148 USDT |
0.7150 USDT |
| 2022-03-17 |
0.7788 USDT |
948,118.2453 |
0.7346 USDT |
0.7037 USDT |
0.7107 USDT |
0.7620 USDT |
| 2022-03-16 |
0.7419 USDT |
781,817.3251 |
0.6441 USDT |
0.6379 USDT |
0.6390 USDT |
0.7479 USDT |
| 2022-03-15 |
0.6511 USDT |
365,901.0310 |
0.6605 USDT |
0.6338 USDT |
0.6394 USDT |
0.6417 USDT |
| 2022-03-14 |
0.6730 USDT |
319,723.3992 |
0.6866 USDT |
0.6600 USDT |
0.6615 USDT |
0.6672 USDT |
| 2022-03-13 |
0.7185 USDT |
272,474.3798 |
0.7327 USDT |
0.6994 USDT |
0.7039 USDT |
0.6996 USDT |
| 2022-03-12 |
0.7414 USDT |
345,909.9221 |
0.7473 USDT |
0.7256 USDT |
0.7324 USDT |
0.7333 USDT |
| 2022-03-11 |
0.7825 USDT |
451,220.8513 |
0.8299 USDT |
0.7533 USDT |
0.7680 USDT |
0.7678 USDT |