Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.0725 USDT |
6,958,316.4691 |
0.0619 USDT |
0.0618 USDT |
0.0700 USDT |
0.0730 USDT |
| 2025-06-01 |
0.0591 USDT |
5,865,462.0623 |
0.0576 USDT |
0.0562 USDT |
0.0592 USDT |
0.0608 USDT |
| 2025-05-31 |
0.0579 USDT |
13,509,464.7776 |
0.0577 USDT |
0.0529 USDT |
0.0554 USDT |
0.0583 USDT |
| 2025-05-30 |
0.0570 USDT |
29,138,571.2096 |
0.0567 USDT |
0.0512 USDT |
0.0528 USDT |
0.0590 USDT |
| 2025-05-29 |
0.0613 USDT |
22,503,764.3599 |
0.0686 USDT |
0.0565 USDT |
0.0582 USDT |
0.0581 USDT |
| 2025-05-28 |
0.0689 USDT |
2,824,795.3896 |
0.0691 USDT |
0.0654 USDT |
0.0681 USDT |
0.0675 USDT |
| 2025-05-27 |
0.0758 USDT |
4,654,650.1795 |
0.0792 USDT |
0.0718 USDT |
0.0770 USDT |
0.0793 USDT |
| 2025-05-26 |
0.0693 USDT |
4,541,668.8515 |
0.0712 USDT |
0.0640 USDT |
0.0696 USDT |
0.0715 USDT |
| 2025-05-25 |
0.0456 USDT |
3,566,306.5467 |
0.0468 USDT |
0.0421 USDT |
0.0444 USDT |
0.0433 USDT |
| 2025-05-24 |
0.0567 USDT |
7,254,854.9009 |
0.0597 USDT |
0.0522 USDT |
0.0539 USDT |
0.0531 USDT |
| 2025-05-23 |
0.0671 USDT |
8,352,689.5668 |
0.0625 USDT |
0.0625 USDT |
0.0644 USDT |
0.0629 USDT |
| 2025-05-22 |
0.0835 USDT |
18,075,840.7847 |
0.0959 USDT |
0.0680 USDT |
0.0787 USDT |
0.0797 USDT |
| 2025-05-21 |
0.0661 USDT |
28,238,671.9102 |
0.0436 USDT |
0.0433 USDT |
0.0565 USDT |
0.0718 USDT |
| 2025-05-20 |
0.0387 USDT |
42,791,916.1660 |
0.0316 USDT |
0.0279 USDT |
0.0289 USDT |
0.0473 USDT |
| 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 |