Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0033 USDT |
87,915,838.1661 |
0.0034 USDT |
0.0026 USDT |
0.0026 USDT |
0.0030 USDT |
| 2025-12-18 |
0.0032 USDT |
267,467,632.5755 |
0.0028 USDT |
0.0027 USDT |
0.0028 USDT |
0.0034 USDT |
| 2025-12-17 |
0.0028 USDT |
16,481,524.9329 |
0.0029 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2025-12-16 |
0.0030 USDT |
9,884,778.0274 |
0.0031 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-12-15 |
0.0037 USDT |
13,599,074.6090 |
0.0040 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-12-14 |
0.0041 USDT |
44,030,212.4821 |
0.0041 USDT |
0.0039 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-12-13 |
0.0043 USDT |
54,999,298.1923 |
0.0043 USDT |
0.0040 USDT |
0.0041 USDT |
0.0044 USDT |
| 2025-12-12 |
0.0042 USDT |
88,690,374.0009 |
0.0051 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-12-11 |
0.0052 USDT |
137,515,527.2484 |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0051 USDT |
| 2025-12-10 |
0.0037 USDT |
15,786,614.0885 |
0.0038 USDT |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-12-09 |
0.0039 USDT |
90,071,495.9987 |
0.0040 USDT |
0.0037 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-12-08 |
0.0043 USDT |
74,725,026.6840 |
0.0042 USDT |
0.0039 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-12-07 |
0.0046 USDT |
21,851,456.7247 |
0.0048 USDT |
0.0044 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-12-06 |
0.0050 USDT |
3,265,264.3996 |
0.0051 USDT |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
| 2025-12-05 |
0.0054 USDT |
17,317,639.9373 |
0.0056 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-12-04 |
0.0066 USDT |
26,844,313.5120 |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-12-03 |
0.0083 USDT |
6,124,359.1567 |
0.0075 USDT |
0.0075 USDT |
0.0089 USDT |
0.0082 USDT |
| 2025-12-02 |
0.0073 USDT |
191,084,313.6415 |
0.0095 USDT |
0.0057 USDT |
0.0060 USDT |
0.0075 USDT |
| 2025-12-01 |
0.0096 USDT |
213,134,450.7240 |
0.0102 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-11-30 |
0.0103 USDT |
29,830,024.0956 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0104 USDT |
| 2025-11-29 |
0.0103 USDT |
20,266,097.8932 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-11-28 |
0.0105 USDT |
14,567,409.1206 |
0.0105 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-11-27 |
0.0108 USDT |
37,531,836.0799 |
0.0108 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-11-26 |
0.0107 USDT |
14,892,305.1123 |
0.0109 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-11-25 |
0.0104 USDT |
3,589,934.7448 |
0.0103 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2025-11-24 |
0.0103 USDT |
47,663,920.9070 |
0.0102 USDT |
0.0100 USDT |
0.0100 USDT |
0.0104 USDT |
| 2025-11-23 |
0.0102 USDT |
40,891,450.8527 |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0102 USDT |
| 2025-11-22 |
0.0101 USDT |
26,655,257.9175 |
0.0102 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-11-21 |
0.0103 USDT |
63,906,871.5865 |
0.0106 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-11-20 |
0.0110 USDT |
12,320,771.4053 |
0.0111 USDT |
0.0105 USDT |
0.0108 USDT |
0.0110 USDT |
| 2025-11-19 |
0.0109 USDT |
5,554,285.7675 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0110 USDT |
| 2025-11-18 |
0.0108 USDT |
23,147,295.2215 |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0109 USDT |
| 2025-11-17 |
0.0109 USDT |
16,717,314.4229 |
0.0110 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-11-16 |
0.0112 USDT |
1,638,558.2829 |
0.0112 USDT |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
| 2025-11-15 |
0.0110 USDT |
427,257.6995 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-11-14 |
0.0112 USDT |
26,459,379.8425 |
0.0115 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-11-13 |
0.0119 USDT |
85,115,417.4685 |
0.0121 USDT |
0.0113 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-11-12 |
0.0124 USDT |
11,539,048.6806 |
0.0124 USDT |
0.0123 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-11-11 |
0.0128 USDT |
21,730,260.4581 |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-11-10 |
0.0128 USDT |
44,082,207.6109 |
0.0128 USDT |
0.0125 USDT |
0.0127 USDT |
0.0129 USDT |
| 2025-11-09 |
0.0125 USDT |
37,841,435.3777 |
0.0125 USDT |
0.0122 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-11-08 |
0.0121 USDT |
26,194,406.1936 |
0.0122 USDT |
0.0119 USDT |
0.0121 USDT |
0.0126 USDT |
| 2025-11-07 |
0.0115 USDT |
24,570,380.8516 |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-11-06 |
0.0115 USDT |
63,489,522.9123 |
0.0115 USDT |
0.0112 USDT |
0.0113 USDT |
0.0114 USDT |
| 2025-11-05 |
0.0124 USDT |
112,327,982.2785 |
0.0129 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-04 |
0.0128 USDT |
55,877,869.1043 |
0.0130 USDT |
0.0125 USDT |
0.0127 USDT |
0.0128 USDT |
| 2025-11-03 |
0.0137 USDT |
8,800,617.2943 |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-11-02 |
0.0137 USDT |
22,906.0878 |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-11-01 |
0.0137 USDT |
7,392,301.5179 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0138 USDT |
| 2025-10-31 |
0.0137 USDT |
15,422,628.3111 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |