Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.0139 USDT |
49,545,204.3794 |
0.0147 USDT |
0.0132 USDT |
0.0134 USDT |
0.0135 USDT |
| 2025-10-29 |
0.0144 USDT |
65,322,930.0610 |
0.0145 USDT |
0.0142 USDT |
0.0143 USDT |
0.0147 USDT |
| 2025-10-28 |
0.0149 USDT |
38,880,750.7759 |
0.0152 USDT |
0.0143 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-10-27 |
0.0152 USDT |
45,856,267.8632 |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0154 USDT |
| 2025-10-26 |
0.0147 USDT |
5,549,206.0337 |
0.0148 USDT |
0.0145 USDT |
0.0145 USDT |
0.0148 USDT |
| 2025-10-25 |
0.0151 USDT |
2,479,820.6120 |
0.0154 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-10-24 |
0.0153 USDT |
5,934,569.1768 |
0.0152 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-10-23 |
0.0155 USDT |
48,593,447.8885 |
0.0161 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2025-10-22 |
0.0158 USDT |
53,093,215.5898 |
0.0160 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-10-21 |
0.0161 USDT |
59,586,862.3976 |
0.0165 USDT |
0.0157 USDT |
0.0160 USDT |
0.0162 USDT |
| 2025-10-20 |
0.0163 USDT |
28,465,290.8742 |
0.0161 USDT |
0.0158 USDT |
0.0161 USDT |
0.0164 USDT |
| 2025-10-19 |
0.0162 USDT |
6,445,699.9017 |
0.0162 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-10-18 |
0.0160 USDT |
5,977,639.8198 |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-10-17 |
0.0163 USDT |
7,483,134.4729 |
0.0163 USDT |
0.0161 USDT |
0.0163 USDT |
0.0164 USDT |
| 2025-10-16 |
0.0175 USDT |
26,329,938.0588 |
0.0174 USDT |
0.0171 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-10-15 |
0.0187 USDT |
15,669,461.1581 |
0.0189 USDT |
0.0185 USDT |
0.0186 USDT |
0.0185 USDT |
| 2025-10-14 |
0.0186 USDT |
45,979,719.8692 |
0.0196 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-10-13 |
0.0187 USDT |
88,472,151.0798 |
0.0188 USDT |
0.0181 USDT |
0.0183 USDT |
0.0197 USDT |
| 2025-10-12 |
0.0178 USDT |
109,664,249.1405 |
0.0172 USDT |
0.0168 USDT |
0.0171 USDT |
0.0188 USDT |
| 2025-10-11 |
0.0165 USDT |
180,700,793.0060 |
0.0162 USDT |
0.0159 USDT |
0.0162 USDT |
0.0169 USDT |
| 2025-10-10 |
0.0206 USDT |
71,854,007.6129 |
0.0208 USDT |
0.0202 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-10-09 |
0.0209 USDT |
51,812,041.5671 |
0.0213 USDT |
0.0205 USDT |
0.0208 USDT |
0.0208 USDT |
| 2025-10-08 |
0.0218 USDT |
38,689,646.4424 |
0.0215 USDT |
0.0210 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-10-07 |
0.0226 USDT |
31,653,194.6890 |
0.0230 USDT |
0.0223 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-10-06 |
0.0230 USDT |
31,459,415.8332 |
0.0234 USDT |
0.0226 USDT |
0.0229 USDT |
0.0233 USDT |
| 2025-10-05 |
0.0233 USDT |
42,782,584.7189 |
0.0232 USDT |
0.0230 USDT |
0.0234 USDT |
0.0237 USDT |
| 2025-10-04 |
0.0237 USDT |
33,463,036.2844 |
0.0243 USDT |
0.0227 USDT |
0.0230 USDT |
0.0232 USDT |
| 2025-10-03 |
0.0250 USDT |
67,189,341.2845 |
0.0253 USDT |
0.0239 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-10-02 |
0.0221 USDT |
59,278,509.9359 |
0.0218 USDT |
0.0210 USDT |
0.0215 USDT |
0.0240 USDT |
| 2025-10-01 |
0.0215 USDT |
71,520,628.0258 |
0.0214 USDT |
0.0206 USDT |
0.0210 USDT |
0.0213 USDT |
| 2025-09-30 |
0.0235 USDT |
53,186,871.5538 |
0.0234 USDT |
0.0215 USDT |
0.0223 USDT |
0.0220 USDT |
| 2025-09-29 |
0.0298 USDT |
48,256,199.3930 |
0.0251 USDT |
0.0250 USDT |
0.0293 USDT |
0.0286 USDT |
| 2025-09-28 |
0.0203 USDT |
8,040,385.4762 |
0.0181 USDT |
0.0179 USDT |
0.0181 USDT |
0.0230 USDT |
| 2025-09-27 |
0.0174 USDT |
12,220,397.4710 |
0.0177 USDT |
0.0171 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-09-26 |
0.0189 USDT |
36,795,699.4896 |
0.0191 USDT |
0.0182 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-09-25 |
0.0224 USDT |
10,697,971.0498 |
0.0226 USDT |
0.0221 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-09-24 |
0.0228 USDT |
5,933,610.8881 |
0.0226 USDT |
0.0226 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-09-23 |
0.0235 USDT |
5,590,417.2262 |
0.0239 USDT |
0.0229 USDT |
0.0234 USDT |
0.0229 USDT |
| 2025-09-22 |
0.0256 USDT |
20,642,592.4864 |
0.0266 USDT |
0.0245 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-09-21 |
0.0271 USDT |
3,511,628.0931 |
0.0271 USDT |
0.0269 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-09-20 |
0.0279 USDT |
4,494,091.0712 |
0.0279 USDT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
| 2025-09-19 |
0.0285 USDT |
1,824,528.4751 |
0.0285 USDT |
0.0282 USDT |
0.0284 USDT |
0.0282 USDT |
| 2025-09-18 |
0.0286 USDT |
5,196,283.2430 |
0.0285 USDT |
0.0284 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-09-17 |
0.0285 USDT |
2,196,434.8478 |
0.0286 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-09-16 |
0.0285 USDT |
4,016,506.7875 |
0.0284 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-09-15 |
0.0291 USDT |
5,982,417.2660 |
0.0294 USDT |
0.0288 USDT |
0.0290 USDT |
0.0291 USDT |
| 2025-09-14 |
0.0287 USDT |
5,486,156.0424 |
0.0285 USDT |
0.0284 USDT |
0.0286 USDT |
0.0287 USDT |
| 2025-09-13 |
0.0280 USDT |
4,714,507.5040 |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0281 USDT |
| 2025-09-12 |
0.0282 USDT |
12,325,727.7219 |
0.0280 USDT |
0.0279 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-09-11 |
0.0280 USDT |
32,313,208.9177 |
0.0281 USDT |
0.0277 USDT |
0.0281 USDT |
0.0281 USDT |