Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.1337 USDT |
1,273,639.5856 |
0.1371 USDT |
0.1275 USDT |
0.1306 USDT |
0.1284 USDT |
| 2024-03-28 |
0.1328 USDT |
1,910,458.5531 |
0.1331 USDT |
0.1294 USDT |
0.1315 USDT |
0.1339 USDT |
| 2024-03-27 |
0.1343 USDT |
1,447,423.9733 |
0.1374 USDT |
0.1291 USDT |
0.1324 USDT |
0.1365 USDT |
| 2024-03-26 |
0.1474 USDT |
1,817,191.5799 |
0.1509 USDT |
0.1310 USDT |
0.1391 USDT |
0.1389 USDT |
| 2024-03-25 |
0.1495 USDT |
1,031,976.6833 |
0.1497 USDT |
0.1440 USDT |
0.1478 USDT |
0.1515 USDT |
| 2024-03-24 |
0.1452 USDT |
1,154,088.9831 |
0.1451 USDT |
0.1390 USDT |
0.1432 USDT |
0.1443 USDT |
| 2024-03-23 |
0.1550 USDT |
1,108,632.1014 |
0.1647 USDT |
0.1456 USDT |
0.1526 USDT |
0.1525 USDT |
| 2024-03-22 |
0.1488 USDT |
1,670,029.3834 |
0.1391 USDT |
0.1365 USDT |
0.1394 USDT |
0.1516 USDT |
| 2024-03-21 |
0.1253 USDT |
1,505,086.7241 |
0.1318 USDT |
0.1213 USDT |
0.1232 USDT |
0.1248 USDT |
| 2024-03-20 |
0.1176 USDT |
1,836,352.4707 |
0.1189 USDT |
0.1117 USDT |
0.1147 USDT |
0.1190 USDT |
| 2024-03-19 |
0.1185 USDT |
2,343,922.0596 |
0.1230 USDT |
0.1090 USDT |
0.1131 USDT |
0.1247 USDT |
| 2024-03-18 |
0.1276 USDT |
2,151,267.1741 |
0.1206 USDT |
0.1165 USDT |
0.1200 USDT |
0.1218 USDT |
| 2024-03-17 |
0.1182 USDT |
2,068,729.4074 |
0.1127 USDT |
0.1090 USDT |
0.1147 USDT |
0.1221 USDT |
| 2024-03-16 |
0.1294 USDT |
2,184,517.4473 |
0.1345 USDT |
0.1083 USDT |
0.1154 USDT |
0.1133 USDT |
| 2024-03-15 |
0.1478 USDT |
2,108,207.4231 |
0.1586 USDT |
0.1352 USDT |
0.1391 USDT |
0.1357 USDT |
| 2024-03-14 |
0.1592 USDT |
1,709,878.0591 |
0.1656 USDT |
0.1527 USDT |
0.1564 USDT |
0.1558 USDT |
| 2024-03-13 |
0.1693 USDT |
1,168,526.3203 |
0.1677 USDT |
0.1645 USDT |
0.1665 USDT |
0.1652 USDT |
| 2024-03-12 |
0.1660 USDT |
1,535,353.7173 |
0.1518 USDT |
0.1380 USDT |
0.1526 USDT |
0.1666 USDT |
| 2024-03-11 |
0.1478 USDT |
2,012,722.2141 |
0.1270 USDT |
0.1194 USDT |
0.1230 USDT |
0.1585 USDT |
| 2024-03-10 |
0.1345 USDT |
1,818,801.0484 |
0.1421 USDT |
0.1270 USDT |
0.1296 USDT |
0.1279 USDT |
| 2024-03-09 |
0.1398 USDT |
1,626,661.1546 |
0.1402 USDT |
0.1256 USDT |
0.1375 USDT |
0.1408 USDT |
| 2024-03-08 |
0.1431 USDT |
1,906,271.4671 |
0.1344 USDT |
0.1339 USDT |
0.1373 USDT |
0.1380 USDT |
| 2024-03-07 |
0.1503 USDT |
2,487,149.2415 |
0.1502 USDT |
0.1259 USDT |
0.1325 USDT |
0.1336 USDT |
| 2024-03-06 |
0.1054 USDT |
3,049,842.3373 |
0.0790 USDT |
0.0752 USDT |
0.0795 USDT |
0.1121 USDT |
| 2024-03-05 |
0.0951 USDT |
3,123,289.2318 |
0.0862 USDT |
0.0850 USDT |
0.0880 USDT |
0.0876 USDT |
| 2024-03-04 |
0.0790 USDT |
3,486,873.5657 |
0.0743 USDT |
0.0736 USDT |
0.0748 USDT |
0.0820 USDT |
| 2024-03-03 |
0.0733 USDT |
3,975,783.0434 |
0.0688 USDT |
0.0661 USDT |
0.0700 USDT |
0.0744 USDT |
| 2024-03-02 |
0.0628 USDT |
3,065,618.7685 |
0.0608 USDT |
0.0601 USDT |
0.0608 USDT |
0.0641 USDT |
| 2024-03-01 |
0.0558 USDT |
4,067,868.4735 |
0.0521 USDT |
0.0515 USDT |
0.0533 USDT |
0.0582 USDT |
| 2024-02-29 |
0.0556 USDT |
5,918,111.5576 |
0.0566 USDT |
0.0533 USDT |
0.0545 USDT |
0.0551 USDT |
| 2024-02-28 |
0.0581 USDT |
3,639,907.6060 |
0.0593 USDT |
0.0544 USDT |
0.0567 USDT |
0.0565 USDT |
| 2024-02-27 |
0.0599 USDT |
4,427,445.4092 |
0.0593 USDT |
0.0582 USDT |
0.0594 USDT |
0.0592 USDT |
| 2024-02-26 |
0.0603 USDT |
2,425,290.7237 |
0.0589 USDT |
0.0586 USDT |
0.0592 USDT |
0.0591 USDT |
| 2024-02-25 |
0.0559 USDT |
1,942,052.8580 |
0.0528 USDT |
0.0518 USDT |
0.0523 USDT |
0.0626 USDT |
| 2024-02-24 |
0.0491 USDT |
2,353,066.1325 |
0.0478 USDT |
0.0476 USDT |
0.0482 USDT |
0.0509 USDT |
| 2024-02-23 |
0.0496 USDT |
2,690,244.4016 |
0.0504 USDT |
0.0478 USDT |
0.0483 USDT |
0.0482 USDT |
| 2024-02-22 |
0.0494 USDT |
3,193,851.4033 |
0.0464 USDT |
0.0461 USDT |
0.0467 USDT |
0.0508 USDT |
| 2024-02-21 |
0.0452 USDT |
3,247,471.2196 |
0.0468 USDT |
0.0433 USDT |
0.0444 USDT |
0.0448 USDT |
| 2024-02-20 |
0.0478 USDT |
4,093,518.4861 |
0.0445 USDT |
0.0438 USDT |
0.0443 USDT |
0.0470 USDT |
| 2024-02-19 |
0.0430 USDT |
3,657,907.0725 |
0.0423 USDT |
0.0413 USDT |
0.0421 USDT |
0.0438 USDT |
| 2024-02-18 |
0.0422 USDT |
3,088,110.1255 |
0.0425 USDT |
0.0415 USDT |
0.0421 USDT |
0.0425 USDT |
| 2024-02-17 |
0.0419 USDT |
2,490,458.7747 |
0.0416 USDT |
0.0409 USDT |
0.0412 USDT |
0.0436 USDT |
| 2024-02-16 |
0.0424 USDT |
4,352,579.6270 |
0.0424 USDT |
0.0409 USDT |
0.0413 USDT |
0.0411 USDT |
| 2024-02-15 |
0.0429 USDT |
3,408,764.1695 |
0.0422 USDT |
0.0418 USDT |
0.0426 USDT |
0.0424 USDT |
| 2024-02-14 |
0.0426 USDT |
4,583,708.0890 |
0.0427 USDT |
0.0417 USDT |
0.0424 USDT |
0.0421 USDT |
| 2024-02-13 |
0.0430 USDT |
4,295,634.7469 |
0.0442 USDT |
0.0423 USDT |
0.0427 USDT |
0.0427 USDT |
| 2024-02-12 |
0.0438 USDT |
3,066,001.2747 |
0.0433 USDT |
0.0419 USDT |
0.0429 USDT |
0.0450 USDT |
| 2024-02-11 |
0.0454 USDT |
2,147,304.1718 |
0.0457 USDT |
0.0446 USDT |
0.0451 USDT |
0.0452 USDT |
| 2024-02-10 |
0.0451 USDT |
2,589,588.3030 |
0.0439 USDT |
0.0437 USDT |
0.0442 USDT |
0.0460 USDT |
| 2024-02-09 |
0.0443 USDT |
4,412,056.6876 |
0.0431 USDT |
0.0428 USDT |
0.0431 USDT |
0.0442 USDT |