Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0326 USDT |
15,924,229.0089 |
0.0332 USDT |
0.0320 USDT |
0.0326 USDT |
0.0328 USDT |
| 2025-08-26 |
0.0329 USDT |
44,273,851.4830 |
0.0340 USDT |
0.0318 USDT |
0.0324 USDT |
0.0326 USDT |
| 2025-08-25 |
0.0337 USDT |
66,886,595.2387 |
0.0360 USDT |
0.0325 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-08-24 |
0.0362 USDT |
53,402,317.9947 |
0.0325 USDT |
0.0323 USDT |
0.0360 USDT |
0.0359 USDT |
| 2025-08-23 |
0.0311 USDT |
5,997,658.3772 |
0.0315 USDT |
0.0307 USDT |
0.0310 USDT |
0.0309 USDT |
| 2025-08-22 |
0.0305 USDT |
105,320.1449 |
0.0306 USDT |
0.0304 USDT |
0.0306 USDT |
0.0304 USDT |
| 2025-08-21 |
0.0310 USDT |
42,745,670.4322 |
0.0313 USDT |
0.0303 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-08-20 |
0.0305 USDT |
49,689,483.0659 |
0.0300 USDT |
0.0297 USDT |
0.0301 USDT |
0.0311 USDT |
| 2025-08-19 |
0.0312 USDT |
3,865,947.4745 |
0.0314 USDT |
0.0309 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-08-18 |
0.0316 USDT |
27,825,359.5057 |
0.0323 USDT |
0.0310 USDT |
0.0314 USDT |
0.0310 USDT |
| 2025-08-17 |
0.0330 USDT |
10,098,295.3400 |
0.0317 USDT |
0.0316 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-08-16 |
0.0317 USDT |
11,621,964.3209 |
0.0319 USDT |
0.0312 USDT |
0.0316 USDT |
0.0315 USDT |
| 2025-08-15 |
0.0346 USDT |
20,633,860.6404 |
0.0367 USDT |
0.0322 USDT |
0.0334 USDT |
0.0331 USDT |
| 2025-08-14 |
0.0316 USDT |
63,611,018.4516 |
0.0316 USDT |
0.0298 USDT |
0.0304 USDT |
0.0352 USDT |
| 2025-08-13 |
0.0317 USDT |
75,022,986.8068 |
0.0319 USDT |
0.0311 USDT |
0.0316 USDT |
0.0318 USDT |
| 2025-08-12 |
0.0317 USDT |
49,873,438.1295 |
0.0312 USDT |
0.0309 USDT |
0.0315 USDT |
0.0321 USDT |
| 2025-08-11 |
0.0334 USDT |
18,890,104.3254 |
0.0345 USDT |
0.0327 USDT |
0.0332 USDT |
0.0331 USDT |
| 2025-08-10 |
0.0311 USDT |
26,489,689.7220 |
0.0306 USDT |
0.0301 USDT |
0.0304 USDT |
0.0334 USDT |
| 2025-08-09 |
0.0300 USDT |
11,651,560.1202 |
0.0296 USDT |
0.0293 USDT |
0.0294 USDT |
0.0308 USDT |
| 2025-08-08 |
0.0292 USDT |
13,054,725.5924 |
0.0294 USDT |
0.0287 USDT |
0.0291 USDT |
0.0292 USDT |
| 2025-08-07 |
0.0292 USDT |
18,408,007.4859 |
0.0299 USDT |
0.0284 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-08-06 |
0.0301 USDT |
17,474,886.9666 |
0.0313 USDT |
0.0292 USDT |
0.0298 USDT |
0.0301 USDT |
| 2025-08-05 |
0.0311 USDT |
23,667,523.8114 |
0.0315 USDT |
0.0305 USDT |
0.0308 USDT |
0.0313 USDT |
| 2025-08-04 |
0.0304 USDT |
17,094,423.7599 |
0.0300 USDT |
0.0297 USDT |
0.0299 USDT |
0.0309 USDT |
| 2025-08-03 |
0.0296 USDT |
13,133,123.8642 |
0.0296 USDT |
0.0292 USDT |
0.0296 USDT |
0.0297 USDT |
| 2025-08-02 |
0.0311 USDT |
13,709,305.3787 |
0.0315 USDT |
0.0295 USDT |
0.0305 USDT |
0.0303 USDT |
| 2025-08-01 |
0.0328 USDT |
38,280,797.9179 |
0.0327 USDT |
0.0320 USDT |
0.0324 USDT |
0.0323 USDT |
| 2025-07-31 |
0.0342 USDT |
11,032,960.2119 |
0.0340 USDT |
0.0336 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-07-30 |
0.0341 USDT |
15,097,068.6931 |
0.0344 USDT |
0.0333 USDT |
0.0340 USDT |
0.0345 USDT |
| 2025-07-29 |
0.0350 USDT |
23,178,583.4802 |
0.0360 USDT |
0.0338 USDT |
0.0341 USDT |
0.0339 USDT |
| 2025-07-28 |
0.0363 USDT |
15,455,285.8720 |
0.0367 USDT |
0.0356 USDT |
0.0360 USDT |
0.0361 USDT |
| 2025-07-27 |
0.0364 USDT |
11,006,891.6680 |
0.0368 USDT |
0.0356 USDT |
0.0362 USDT |
0.0365 USDT |
| 2025-07-26 |
0.0362 USDT |
10,357,212.4094 |
0.0364 USDT |
0.0351 USDT |
0.0357 USDT |
0.0368 USDT |
| 2025-07-25 |
0.0357 USDT |
37,874,224.4421 |
0.0362 USDT |
0.0349 USDT |
0.0356 USDT |
0.0361 USDT |
| 2025-07-24 |
0.0389 USDT |
12,547,913.7314 |
0.0371 USDT |
0.0367 USDT |
0.0370 USDT |
0.0379 USDT |
| 2025-07-23 |
0.0383 USDT |
12,194,129.6356 |
0.0392 USDT |
0.0361 USDT |
0.0379 USDT |
0.0363 USDT |
| 2025-07-22 |
0.0392 USDT |
28,641,856.4185 |
0.0408 USDT |
0.0383 USDT |
0.0388 USDT |
0.0390 USDT |
| 2025-07-21 |
0.0379 USDT |
11,696,359.5548 |
0.0382 USDT |
0.0372 USDT |
0.0375 USDT |
0.0386 USDT |
| 2025-07-20 |
0.0381 USDT |
19,230,045.2345 |
0.0379 USDT |
0.0374 USDT |
0.0377 USDT |
0.0381 USDT |
| 2025-07-19 |
0.0377 USDT |
8,487,388.7681 |
0.0378 USDT |
0.0371 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-07-18 |
0.0383 USDT |
28,477,033.5513 |
0.0384 USDT |
0.0375 USDT |
0.0379 USDT |
0.0376 USDT |
| 2025-07-17 |
0.0375 USDT |
22,413,580.8227 |
0.0363 USDT |
0.0361 USDT |
0.0364 USDT |
0.0384 USDT |
| 2025-07-16 |
0.0367 USDT |
27,608,344.7012 |
0.0362 USDT |
0.0361 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-07-15 |
0.0356 USDT |
17,265,278.1112 |
0.0362 USDT |
0.0349 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-07-14 |
0.0366 USDT |
8,002,624.8503 |
0.0368 USDT |
0.0365 USDT |
0.0366 USDT |
0.0367 USDT |
| 2025-07-13 |
0.0371 USDT |
4,158,978.6883 |
0.0373 USDT |
0.0366 USDT |
0.0367 USDT |
0.0370 USDT |
| 2025-07-12 |
0.0379 USDT |
12,331,989.9239 |
0.0385 USDT |
0.0371 USDT |
0.0376 USDT |
0.0374 USDT |
| 2025-07-11 |
0.0388 USDT |
43,552,756.0672 |
0.0381 USDT |
0.0374 USDT |
0.0383 USDT |
0.0387 USDT |
| 2025-07-10 |
0.0376 USDT |
39,586,614.6411 |
0.0375 USDT |
0.0363 USDT |
0.0369 USDT |
0.0384 USDT |
| 2025-07-09 |
0.0372 USDT |
29,447,891.2714 |
0.0376 USDT |
0.0359 USDT |
0.0368 USDT |
0.0376 USDT |