Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0438 USDT |
2,872,698.3245 |
0.0434 USDT |
0.0425 USDT |
0.0431 USDT |
0.0442 USDT |
| 2024-02-07 |
0.0448 USDT |
3,057,516.9023 |
0.0437 USDT |
0.0427 USDT |
0.0434 USDT |
0.0440 USDT |
| 2024-02-06 |
0.0430 USDT |
2,314,686.5194 |
0.0427 USDT |
0.0422 USDT |
0.0428 USDT |
0.0436 USDT |
| 2024-02-05 |
0.0427 USDT |
2,844,182.4130 |
0.0426 USDT |
0.0420 USDT |
0.0424 USDT |
0.0425 USDT |
| 2024-02-04 |
0.0430 USDT |
1,547,555.3805 |
0.0429 USDT |
0.0422 USDT |
0.0429 USDT |
0.0427 USDT |
| 2024-02-03 |
0.0416 USDT |
3,095,948.3349 |
0.0412 USDT |
0.0406 USDT |
0.0410 USDT |
0.0431 USDT |
| 2024-02-02 |
0.0415 USDT |
3,771,832.2884 |
0.0397 USDT |
0.0395 USDT |
0.0399 USDT |
0.0417 USDT |
| 2024-02-01 |
0.0399 USDT |
3,610,977.0620 |
0.0409 USDT |
0.0392 USDT |
0.0395 USDT |
0.0398 USDT |
| 2024-01-31 |
0.0417 USDT |
2,764,223.6052 |
0.0436 USDT |
0.0401 USDT |
0.0408 USDT |
0.0410 USDT |
| 2024-01-30 |
0.0428 USDT |
4,149,766.6271 |
0.0426 USDT |
0.0418 USDT |
0.0424 USDT |
0.0437 USDT |
| 2024-01-29 |
0.0420 USDT |
2,955,692.0154 |
0.0422 USDT |
0.0408 USDT |
0.0417 USDT |
0.0416 USDT |
| 2024-01-28 |
0.0443 USDT |
3,140,286.7261 |
0.0429 USDT |
0.0420 USDT |
0.0430 USDT |
0.0447 USDT |
| 2024-01-27 |
0.0416 USDT |
3,461,397.2729 |
0.0426 USDT |
0.0408 USDT |
0.0410 USDT |
0.0417 USDT |
| 2024-01-26 |
0.0397 USDT |
4,572,565.8058 |
0.0388 USDT |
0.0384 USDT |
0.0389 USDT |
0.0411 USDT |
| 2024-01-25 |
0.0418 USDT |
3,834,021.6780 |
0.0434 USDT |
0.0400 USDT |
0.0402 USDT |
0.0405 USDT |
| 2024-01-24 |
0.0427 USDT |
5,812,301.3353 |
0.0405 USDT |
0.0400 USDT |
0.0415 USDT |
0.0435 USDT |
| 2024-01-23 |
0.0411 USDT |
5,952,215.0340 |
0.0432 USDT |
0.0375 USDT |
0.0395 USDT |
0.0398 USDT |
| 2024-01-22 |
0.0459 USDT |
2,926,042.8643 |
0.0480 USDT |
0.0434 USDT |
0.0440 USDT |
0.0444 USDT |
| 2024-01-21 |
0.0470 USDT |
3,360,624.3010 |
0.0467 USDT |
0.0462 USDT |
0.0468 USDT |
0.0479 USDT |
| 2024-01-20 |
0.0473 USDT |
5,568,021.0884 |
0.0460 USDT |
0.0454 USDT |
0.0461 USDT |
0.0469 USDT |
| 2024-01-19 |
0.0469 USDT |
4,944,881.4386 |
0.0483 USDT |
0.0431 USDT |
0.0445 USDT |
0.0435 USDT |
| 2024-01-18 |
0.0501 USDT |
5,812,969.8262 |
0.0520 USDT |
0.0480 USDT |
0.0486 USDT |
0.0485 USDT |
| 2024-01-17 |
0.0537 USDT |
4,228,377.7470 |
0.0539 USDT |
0.0527 USDT |
0.0537 USDT |
0.0537 USDT |
| 2024-01-16 |
0.0543 USDT |
5,045,771.2463 |
0.0544 USDT |
0.0526 USDT |
0.0533 USDT |
0.0537 USDT |
| 2024-01-15 |
0.0552 USDT |
5,174,479.8765 |
0.0554 USDT |
0.0539 USDT |
0.0547 USDT |
0.0546 USDT |
| 2024-01-14 |
0.0572 USDT |
4,169,488.4471 |
0.0571 USDT |
0.0560 USDT |
0.0568 USDT |
0.0570 USDT |
| 2024-01-13 |
0.0595 USDT |
4,057,468.4727 |
0.0600 USDT |
0.0587 USDT |
0.0595 USDT |
0.0595 USDT |
| 2024-01-12 |
0.0599 USDT |
6,097,040.5758 |
0.0601 USDT |
0.0583 USDT |
0.0595 USDT |
0.0600 USDT |
| 2024-01-11 |
0.0584 USDT |
6,864,256.0720 |
0.0571 USDT |
0.0549 USDT |
0.0569 USDT |
0.0596 USDT |
| 2024-01-10 |
0.0554 USDT |
4,515,013.2876 |
0.0545 USDT |
0.0541 USDT |
0.0550 USDT |
0.0562 USDT |
| 2024-01-09 |
0.0558 USDT |
3,019,584.3196 |
0.0547 USDT |
0.0538 USDT |
0.0547 USDT |
0.0548 USDT |
| 2024-01-08 |
0.0540 USDT |
5,012,984.4687 |
0.0528 USDT |
0.0500 USDT |
0.0516 USDT |
0.0548 USDT |
| 2024-01-07 |
0.0511 USDT |
5,951,436.4841 |
0.0494 USDT |
0.0478 USDT |
0.0488 USDT |
0.0603 USDT |
| 2024-01-06 |
0.0495 USDT |
11,224,680.8162 |
0.0513 USDT |
0.0480 USDT |
0.0487 USDT |
0.0489 USDT |
| 2024-01-05 |
0.0526 USDT |
10,443,105.5683 |
0.0540 USDT |
0.0495 USDT |
0.0505 USDT |
0.0508 USDT |
| 2024-01-04 |
0.0510 USDT |
8,108,617.8398 |
0.0479 USDT |
0.0474 USDT |
0.0479 USDT |
0.0539 USDT |
| 2024-01-03 |
0.0540 USDT |
146,767.9100 |
0.0457 USDT |
0.0457 USDT |
0.0457 USDT |
0.0499 USDT |
| 2024-01-02 |
0.0478 USDT |
29,996.5139 |
0.0485 USDT |
0.0452 USDT |
0.0455 USDT |
0.0483 USDT |
| 2024-01-01 |
0.0491 USDT |
7,056.8461 |
0.0526 USDT |
0.0469 USDT |
0.0483 USDT |
0.0490 USDT |
| 2023-12-31 |
0.0523 USDT |
56,615.3701 |
0.0522 USDT |
0.0492 USDT |
0.0493 USDT |
0.0526 USDT |
| 2023-12-30 |
0.0521 USDT |
15,375.7843 |
0.0539 USDT |
0.0503 USDT |
0.0503 USDT |
0.0527 USDT |
| 2023-12-29 |
0.0574 USDT |
1,571,528.0074 |
0.0582 USDT |
0.0522 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-12-28 |
0.0566 USDT |
3,353,001.3429 |
0.0571 USDT |
0.0542 USDT |
0.0555 USDT |
0.0574 USDT |
| 2023-12-27 |
0.0555 USDT |
4,459,641.6202 |
0.0528 USDT |
0.0489 USDT |
0.0500 USDT |
0.0572 USDT |
| 2023-12-26 |
0.0518 USDT |
4,624,280.7500 |
0.0522 USDT |
0.0487 USDT |
0.0497 USDT |
0.0525 USDT |
| 2023-12-25 |
0.0512 USDT |
4,275,841.1665 |
0.0481 USDT |
0.0460 USDT |
0.0477 USDT |
0.0523 USDT |
| 2023-12-24 |
0.0493 USDT |
3,924,003.7129 |
0.0448 USDT |
0.0445 USDT |
0.0461 USDT |
0.0470 USDT |
| 2023-12-23 |
0.0438 USDT |
4,187,278.4528 |
0.0474 USDT |
0.0415 USDT |
0.0434 USDT |
0.0447 USDT |
| 2023-12-22 |
0.0447 USDT |
5,726,338.7790 |
0.0431 USDT |
0.0396 USDT |
0.0428 USDT |
0.0484 USDT |
| 2023-12-21 |
0.0425 USDT |
5,153,763.8590 |
0.0412 USDT |
0.0400 USDT |
0.0414 USDT |
0.0430 USDT |