Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0268 USDT |
72,818,968.8050 |
0.0213 USDT |
0.0212 USDT |
0.0261 USDT |
0.0281 USDT |
| 2025-05-18 |
0.0189 USDT |
3,878,349.3169 |
0.0190 USDT |
0.0186 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-05-17 |
0.0205 USDT |
6,890,279.7176 |
0.0217 USDT |
0.0190 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-05-16 |
0.0199 USDT |
19,861,443.6640 |
0.0191 USDT |
0.0188 USDT |
0.0191 USDT |
0.0199 USDT |
| 2025-05-15 |
0.0187 USDT |
57,706,030.8957 |
0.0191 USDT |
0.0173 USDT |
0.0178 USDT |
0.0192 USDT |
| 2025-05-14 |
0.0182 USDT |
48,766,258.3254 |
0.0169 USDT |
0.0166 USDT |
0.0168 USDT |
0.0191 USDT |
| 2025-05-13 |
0.0154 USDT |
16,906,476.1289 |
0.0157 USDT |
0.0151 USDT |
0.0153 USDT |
0.0156 USDT |
| 2025-05-12 |
0.0160 USDT |
28,060,266.1814 |
0.0161 USDT |
0.0158 USDT |
0.0160 USDT |
0.0163 USDT |
| 2025-05-11 |
0.0162 USDT |
18,726,416.0171 |
0.0167 USDT |
0.0157 USDT |
0.0159 USDT |
0.0161 USDT |
| 2025-05-10 |
0.0161 USDT |
23,182,655.2135 |
0.0161 USDT |
0.0155 USDT |
0.0159 USDT |
0.0161 USDT |
| 2025-05-09 |
0.0159 USDT |
96,937,159.1761 |
0.0160 USDT |
0.0151 USDT |
0.0154 USDT |
0.0159 USDT |
| 2025-05-08 |
0.0154 USDT |
86,532,519.8211 |
0.0150 USDT |
0.0148 USDT |
0.0151 USDT |
0.0159 USDT |
| 2025-05-07 |
0.0148 USDT |
35,297,935.8926 |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-05-06 |
0.0154 USDT |
26,124,857.7769 |
0.0154 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-05 |
0.0152 USDT |
62,696,119.5809 |
0.0153 USDT |
0.0149 USDT |
0.0151 USDT |
0.0152 USDT |
| 2025-05-04 |
0.0165 USDT |
10,791,742.9826 |
0.0160 USDT |
0.0155 USDT |
0.0161 USDT |
0.0155 USDT |
| 2025-05-03 |
0.0163 USDT |
18,278,914.2880 |
0.0164 USDT |
0.0160 USDT |
0.0164 USDT |
0.0166 USDT |
| 2025-05-02 |
0.0176 USDT |
26,425,224.0294 |
0.0180 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-05-01 |
0.0176 USDT |
51,730,723.6285 |
0.0180 USDT |
0.0171 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-04-30 |
0.0175 USDT |
43,949,926.5841 |
0.0192 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-04-29 |
0.0154 USDT |
40,476,409.8674 |
0.0158 USDT |
0.0150 USDT |
0.0152 USDT |
0.0156 USDT |
| 2025-04-28 |
0.0157 USDT |
38,211,767.6660 |
0.0163 USDT |
0.0150 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-04-27 |
0.0162 USDT |
21,280,277.1813 |
0.0169 USDT |
0.0155 USDT |
0.0157 USDT |
0.0164 USDT |
| 2025-04-26 |
0.0170 USDT |
27,434,469.3653 |
0.0172 USDT |
0.0165 USDT |
0.0168 USDT |
0.0169 USDT |
| 2025-04-25 |
0.0177 USDT |
64,304,493.8003 |
0.0205 USDT |
0.0166 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-04-24 |
0.0195 USDT |
11,803,469.3934 |
0.0149 USDT |
0.0147 USDT |
0.0200 USDT |
0.0224 USDT |
| 2025-04-23 |
0.0126 USDT |
25,046,215.7235 |
0.0121 USDT |
0.0121 USDT |
0.0125 USDT |
0.0127 USDT |
| 2025-04-22 |
0.0113 USDT |
12,887,344.7433 |
0.0112 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-04-21 |
0.0112 USDT |
417,548.0129 |
0.0110 USDT |
0.0110 USDT |
0.0112 USDT |
0.0114 USDT |
| 2025-04-20 |
0.0111 USDT |
15,650,390.2198 |
0.0111 USDT |
0.0108 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-04-19 |
0.0108 USDT |
11,992,360.0197 |
0.0109 USDT |
0.0104 USDT |
0.0106 USDT |
0.0109 USDT |
| 2025-04-18 |
0.0112 USDT |
4,697,690.7907 |
0.0112 USDT |
0.0109 USDT |
0.0109 USDT |
0.0111 USDT |
| 2025-04-17 |
0.0110 USDT |
17,978,492.5566 |
0.0111 USDT |
0.0108 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-04-16 |
0.0111 USDT |
29,630,684.9647 |
0.0113 USDT |
0.0108 USDT |
0.0110 USDT |
0.0113 USDT |
| 2025-04-15 |
0.0114 USDT |
52,688,314.5610 |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-04-14 |
0.0114 USDT |
3,933,412.1260 |
0.0113 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-04-13 |
0.0145 USDT |
11,604,522.7892 |
0.0119 USDT |
0.0119 USDT |
0.0144 USDT |
0.0150 USDT |
| 2025-04-12 |
0.0107 USDT |
10,181,331.9830 |
0.0105 USDT |
0.0100 USDT |
0.0102 USDT |
0.0108 USDT |
| 2025-04-11 |
0.0107 USDT |
61,527,092.2455 |
0.0108 USDT |
0.0105 USDT |
0.0107 USDT |
0.0110 USDT |
| 2025-04-10 |
0.0103 USDT |
70,762,825.6615 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0106 USDT |
| 2025-04-09 |
0.0094 USDT |
7,215,925.9894 |
0.0094 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2025-04-08 |
0.0095 USDT |
8,752,603.0600 |
0.0094 USDT |
0.0092 USDT |
0.0092 USDT |
0.0093 USDT |
| 2025-04-07 |
0.0094 USDT |
21,244,524.2684 |
0.0096 USDT |
0.0087 USDT |
0.0091 USDT |
0.0094 USDT |
| 2025-04-06 |
0.0109 USDT |
16,211,381.6591 |
0.0117 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2025-04-05 |
0.0119 USDT |
7,823,699.0865 |
0.0122 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-04-04 |
0.0132 USDT |
6,127,710.6527 |
0.0131 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-04-03 |
0.0140 USDT |
12,937,139.9646 |
0.0139 USDT |
0.0134 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-04-02 |
0.0148 USDT |
16,289,258.6968 |
0.0157 USDT |
0.0140 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-04-01 |
0.0159 USDT |
1,859,569.2310 |
0.0159 USDT |
0.0156 USDT |
0.0158 USDT |
0.0159 USDT |
| 2025-03-31 |
0.0159 USDT |
1,028,103.8216 |
0.0156 USDT |
0.0156 USDT |
0.0163 USDT |
0.0157 USDT |