Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0387 USDT |
4,339,981.1726 |
0.0365 USDT |
0.0365 USDT |
0.0392 USDT |
0.0407 USDT |
| 2025-07-07 |
0.0366 USDT |
7,615,910.7707 |
0.0373 USDT |
0.0359 USDT |
0.0365 USDT |
0.0364 USDT |
| 2025-07-06 |
0.0370 USDT |
3,402,012.7203 |
0.0381 USDT |
0.0361 USDT |
0.0368 USDT |
0.0381 USDT |
| 2025-07-05 |
0.0381 USDT |
6,728,538.8566 |
0.0419 USDT |
0.0356 USDT |
0.0370 USDT |
0.0384 USDT |
| 2025-07-04 |
0.0339 USDT |
2,551,828.3571 |
0.0342 USDT |
0.0334 USDT |
0.0338 USDT |
0.0336 USDT |
| 2025-07-03 |
0.0338 USDT |
4,026,140.4140 |
0.0342 USDT |
0.0333 USDT |
0.0338 USDT |
0.0337 USDT |
| 2025-07-02 |
0.0343 USDT |
2,558,440.2009 |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-07-01 |
0.0354 USDT |
2,057,915.2485 |
0.0351 USDT |
0.0346 USDT |
0.0354 USDT |
0.0353 USDT |
| 2025-06-30 |
0.0375 USDT |
3,868,610.3510 |
0.0382 USDT |
0.0369 USDT |
0.0374 USDT |
0.0370 USDT |
| 2025-06-29 |
0.0375 USDT |
1,986,442.0058 |
0.0378 USDT |
0.0370 USDT |
0.0373 USDT |
0.0371 USDT |
| 2025-06-28 |
0.0380 USDT |
4,864,229.5916 |
0.0395 USDT |
0.0371 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-06-27 |
0.0390 USDT |
22,167,666.1319 |
0.0381 USDT |
0.0380 USDT |
0.0389 USDT |
0.0390 USDT |
| 2025-06-26 |
0.0383 USDT |
20,906,560.2871 |
0.0403 USDT |
0.0377 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-06-25 |
0.0398 USDT |
6,531,620.1593 |
0.0400 USDT |
0.0382 USDT |
0.0387 USDT |
0.0383 USDT |
| 2025-06-24 |
0.0429 USDT |
6,210,906.4082 |
0.0377 USDT |
0.0376 USDT |
0.0439 USDT |
0.0431 USDT |
| 2025-06-23 |
0.0353 USDT |
12,224,036.5639 |
0.0357 USDT |
0.0345 USDT |
0.0353 USDT |
0.0350 USDT |
| 2025-06-22 |
0.0336 USDT |
12,857,482.6716 |
0.0331 USDT |
0.0323 USDT |
0.0328 USDT |
0.0392 USDT |
| 2025-06-21 |
0.0363 USDT |
7,371,510.4797 |
0.0367 USDT |
0.0352 USDT |
0.0357 USDT |
0.0355 USDT |
| 2025-06-20 |
0.0389 USDT |
17,316,809.9800 |
0.0390 USDT |
0.0379 USDT |
0.0384 USDT |
0.0380 USDT |
| 2025-06-19 |
0.0382 USDT |
13,598,402.3984 |
0.0390 USDT |
0.0374 USDT |
0.0379 USDT |
0.0389 USDT |
| 2025-06-18 |
0.0383 USDT |
30,158,351.2086 |
0.0398 USDT |
0.0366 USDT |
0.0379 USDT |
0.0390 USDT |
| 2025-06-17 |
0.0410 USDT |
20,026,179.7847 |
0.0417 USDT |
0.0395 USDT |
0.0405 USDT |
0.0410 USDT |
| 2025-06-16 |
0.0429 USDT |
21,741,856.0456 |
0.0424 USDT |
0.0420 USDT |
0.0427 USDT |
0.0431 USDT |
| 2025-06-15 |
0.0436 USDT |
10,262,350.1040 |
0.0462 USDT |
0.0417 USDT |
0.0430 USDT |
0.0422 USDT |
| 2025-06-14 |
0.0383 USDT |
5,774,023.5760 |
0.0392 USDT |
0.0376 USDT |
0.0381 USDT |
0.0382 USDT |
| 2025-06-13 |
0.0387 USDT |
39,342,941.5240 |
0.0388 USDT |
0.0367 USDT |
0.0377 USDT |
0.0393 USDT |
| 2025-06-12 |
0.0462 USDT |
29,096,881.3321 |
0.0473 USDT |
0.0442 USDT |
0.0448 USDT |
0.0446 USDT |
| 2025-06-11 |
0.0475 USDT |
39,621,633.9506 |
0.0508 USDT |
0.0451 USDT |
0.0468 USDT |
0.0478 USDT |
| 2025-06-10 |
0.0508 USDT |
56,343,754.7861 |
0.0545 USDT |
0.0492 USDT |
0.0502 USDT |
0.0508 USDT |
| 2025-06-09 |
0.0511 USDT |
38,149,495.3423 |
0.0539 USDT |
0.0490 USDT |
0.0501 USDT |
0.0514 USDT |
| 2025-06-08 |
0.0535 USDT |
21,436,248.1655 |
0.0579 USDT |
0.0504 USDT |
0.0521 USDT |
0.0532 USDT |
| 2025-06-07 |
0.0575 USDT |
9,930,516.7769 |
0.0559 USDT |
0.0551 USDT |
0.0569 USDT |
0.0559 USDT |
| 2025-06-06 |
0.0605 USDT |
30,742,787.7642 |
0.0645 USDT |
0.0575 USDT |
0.0594 USDT |
0.0594 USDT |
| 2025-06-05 |
0.0657 USDT |
38,757,182.6870 |
0.0656 USDT |
0.0615 USDT |
0.0648 USDT |
0.0650 USDT |
| 2025-06-04 |
0.0684 USDT |
4,812,161.4245 |
0.0699 USDT |
0.0673 USDT |
0.0687 USDT |
0.0693 USDT |
| 2025-06-03 |
0.0716 USDT |
18,159,681.5980 |
0.0770 USDT |
0.0691 USDT |
0.0709 USDT |
0.0708 USDT |