Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.0238 USDT |
243,295.7590 |
0.0238 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-09-27 |
0.0240 USDT |
199,524.5137 |
0.0239 USDT |
0.0232 USDT |
0.0237 USDT |
0.0240 USDT |
| 2023-09-26 |
0.0240 USDT |
367,677.4675 |
0.0241 USDT |
0.0234 USDT |
0.0238 USDT |
0.0237 USDT |
| 2023-09-25 |
0.0245 USDT |
520,127.2276 |
0.0246 USDT |
0.0237 USDT |
0.0242 USDT |
0.0241 USDT |
| 2023-09-24 |
0.0237 USDT |
131,827.4361 |
0.0243 USDT |
0.0230 USDT |
0.0240 USDT |
0.0246 USDT |
| 2023-09-23 |
0.0237 USDT |
45,378.2621 |
0.0233 USDT |
0.0232 USDT |
0.0232 USDT |
0.0242 USDT |
| 2023-09-22 |
0.0238 USDT |
286,063.5224 |
0.0232 USDT |
0.0231 USDT |
0.0233 USDT |
0.0235 USDT |
| 2023-09-21 |
0.0237 USDT |
56,058.4072 |
0.0241 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-09-20 |
0.0253 USDT |
347,146.4401 |
0.0252 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-09-19 |
0.0251 USDT |
324,357.4468 |
0.0248 USDT |
0.0247 USDT |
0.0249 USDT |
0.0254 USDT |
| 2023-09-18 |
0.0251 USDT |
195,067.1445 |
0.0256 USDT |
0.0247 USDT |
0.0249 USDT |
0.0249 USDT |
| 2023-09-17 |
0.0257 USDT |
89,777.8037 |
0.0258 USDT |
0.0245 USDT |
0.0245 USDT |
0.0247 USDT |
| 2023-09-16 |
0.0240 USDT |
277,188.7612 |
0.0235 USDT |
0.0233 USDT |
0.0236 USDT |
0.0257 USDT |
| 2023-09-15 |
0.0243 USDT |
265,010.0660 |
0.0248 USDT |
0.0235 USDT |
0.0237 USDT |
0.0241 USDT |
| 2023-09-14 |
0.0240 USDT |
1,166,549.3184 |
0.0241 USDT |
0.0233 USDT |
0.0238 USDT |
0.0248 USDT |
| 2023-09-13 |
0.0238 USDT |
116,567.1558 |
0.0244 USDT |
0.0233 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-09-12 |
0.0250 USDT |
193,735.0066 |
0.0249 USDT |
0.0242 USDT |
0.0243 USDT |
0.0244 USDT |
| 2023-09-11 |
0.0250 USDT |
148,262.6434 |
0.0249 USDT |
0.0244 USDT |
0.0247 USDT |
0.0253 USDT |
| 2023-09-10 |
0.0254 USDT |
1,614,497.5164 |
0.0251 USDT |
0.0250 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-09-09 |
0.0256 USDT |
1,936,549.4375 |
0.0259 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2023-09-08 |
0.0261 USDT |
2,232,339.4153 |
0.0262 USDT |
0.0251 USDT |
0.0252 USDT |
0.0254 USDT |
| 2023-09-07 |
0.0260 USDT |
3,197,649.1801 |
0.0255 USDT |
0.0252 USDT |
0.0255 USDT |
0.0264 USDT |
| 2023-09-06 |
0.0263 USDT |
2,633,107.6370 |
0.0267 USDT |
0.0257 USDT |
0.0260 USDT |
0.0268 USDT |
| 2023-09-05 |
0.0271 USDT |
2,926,145.3509 |
0.0279 USDT |
0.0263 USDT |
0.0267 USDT |
0.0268 USDT |
| 2023-09-04 |
0.0285 USDT |
2,766,415.5680 |
0.0288 USDT |
0.0277 USDT |
0.0278 USDT |
0.0280 USDT |
| 2023-09-03 |
0.0289 USDT |
4,904,857.4675 |
0.0288 USDT |
0.0283 USDT |
0.0287 USDT |
0.0291 USDT |
| 2023-09-02 |
0.0290 USDT |
5,338,686.4678 |
0.0284 USDT |
0.0283 USDT |
0.0286 USDT |
0.0297 USDT |
| 2023-09-01 |
0.0285 USDT |
4,845,647.2404 |
0.0283 USDT |
0.0281 USDT |
0.0284 USDT |
0.0295 USDT |
| 2023-08-31 |
0.0287 USDT |
3,320,655.6280 |
0.0288 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-08-30 |
0.0295 USDT |
4,998,568.5331 |
0.0291 USDT |
0.0289 USDT |
0.0293 USDT |
0.0295 USDT |
| 2023-08-29 |
0.0288 USDT |
2,215,996.2579 |
0.0283 USDT |
0.0261 USDT |
0.0282 USDT |
0.0296 USDT |
| 2023-08-28 |
0.0287 USDT |
2,395,361.9177 |
0.0291 USDT |
0.0279 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-08-27 |
0.0291 USDT |
4,342,085.7845 |
0.0293 USDT |
0.0285 USDT |
0.0290 USDT |
0.0291 USDT |
| 2023-08-26 |
0.0290 USDT |
4,354,624.9646 |
0.0285 USDT |
0.0279 USDT |
0.0283 USDT |
0.0293 USDT |
| 2023-08-25 |
0.0290 USDT |
3,819,914.6968 |
0.0292 USDT |
0.0283 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-08-24 |
0.0299 USDT |
3,458,568.6213 |
0.0298 USDT |
0.0290 USDT |
0.0290 USDT |
0.0293 USDT |
| 2023-08-23 |
0.0287 USDT |
5,736,580.9458 |
0.0287 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2023-08-22 |
0.0291 USDT |
5,780,526.9532 |
0.0301 USDT |
0.0281 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-08-21 |
0.0305 USDT |
4,051,219.0673 |
0.0307 USDT |
0.0296 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-08-20 |
0.0309 USDT |
5,086,769.0033 |
0.0311 USDT |
0.0303 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-08-19 |
0.0312 USDT |
6,103,942.0661 |
0.0309 USDT |
0.0308 USDT |
0.0311 USDT |
0.0312 USDT |
| 2023-08-18 |
0.0302 USDT |
4,761,403.1079 |
0.0299 USDT |
0.0287 USDT |
0.0290 USDT |
0.0310 USDT |
| 2023-08-17 |
0.0319 USDT |
3,807,225.2336 |
0.0328 USDT |
0.0302 USDT |
0.0313 USDT |
0.0327 USDT |
| 2023-08-16 |
0.0328 USDT |
4,528,280.4586 |
0.0334 USDT |
0.0321 USDT |
0.0324 USDT |
0.0329 USDT |
| 2023-08-15 |
0.0347 USDT |
3,500,028.5822 |
0.0361 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2023-08-14 |
0.0339 USDT |
5,492,721.4597 |
0.0341 USDT |
0.0329 USDT |
0.0336 USDT |
0.0368 USDT |
| 2023-08-13 |
0.0340 USDT |
3,173,690.3886 |
0.0341 USDT |
0.0331 USDT |
0.0337 USDT |
0.0340 USDT |
| 2023-08-12 |
0.0342 USDT |
4,740,207.9774 |
0.0339 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-08-11 |
0.0346 USDT |
3,408,732.7316 |
0.0348 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-08-10 |
0.0346 USDT |
3,302,920.7231 |
0.0345 USDT |
0.0342 USDT |
0.0342 USDT |
0.0345 USDT |