Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.0160 USDT |
14,523,314.1014 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0157 USDT |
| 2025-03-29 |
0.0160 USDT |
18,258,302.8707 |
0.0164 USDT |
0.0155 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-03-28 |
0.0172 USDT |
37,591,114.8757 |
0.0183 USDT |
0.0162 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-03-27 |
0.0187 USDT |
10,300,085.5322 |
0.0189 USDT |
0.0185 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-03-26 |
0.0188 USDT |
18,791,593.3867 |
0.0187 USDT |
0.0185 USDT |
0.0188 USDT |
0.0190 USDT |
| 2025-03-25 |
0.0199 USDT |
11,762,459.2305 |
0.0199 USDT |
0.0197 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-03-24 |
0.0200 USDT |
138,908,965.8088 |
0.0198 USDT |
0.0192 USDT |
0.0199 USDT |
0.0200 USDT |
| 2025-03-23 |
0.0196 USDT |
144,236,345.7175 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0196 USDT |
| 2025-03-22 |
0.0191 USDT |
42,508,983.9219 |
0.0192 USDT |
0.0187 USDT |
0.0190 USDT |
0.0195 USDT |
| 2025-03-21 |
0.0192 USDT |
123,888,886.2195 |
0.0201 USDT |
0.0186 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-03-20 |
0.0196 USDT |
181,706,941.4385 |
0.0196 USDT |
0.0190 USDT |
0.0194 USDT |
0.0198 USDT |
| 2025-03-19 |
0.0192 USDT |
7,233,882.2962 |
0.0191 USDT |
0.0190 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-03-18 |
0.0189 USDT |
155,373,539.6427 |
0.0193 USDT |
0.0185 USDT |
0.0188 USDT |
0.0191 USDT |
| 2025-03-17 |
0.0189 USDT |
120,125,349.8538 |
0.0185 USDT |
0.0184 USDT |
0.0186 USDT |
0.0192 USDT |
| 2025-03-16 |
0.0190 USDT |
61,074,742.7144 |
0.0193 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-03-15 |
0.0197 USDT |
34,535,418.8349 |
0.0194 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-03-14 |
0.0191 USDT |
22,214,875.0258 |
0.0192 USDT |
0.0189 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-03-13 |
0.0204 USDT |
18,991,743.9182 |
0.0208 USDT |
0.0197 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-03-12 |
0.0214 USDT |
23,247,106.3716 |
0.0216 USDT |
0.0209 USDT |
0.0214 USDT |
0.0216 USDT |
| 2025-03-11 |
0.0208 USDT |
38,174,386.2717 |
0.0209 USDT |
0.0197 USDT |
0.0204 USDT |
0.0214 USDT |
| 2025-03-10 |
0.0217 USDT |
29,295,135.5060 |
0.0219 USDT |
0.0213 USDT |
0.0216 USDT |
0.0214 USDT |
| 2025-03-09 |
0.0239 USDT |
28,834,622.0146 |
0.0247 USDT |
0.0220 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-03-08 |
0.0252 USDT |
41,426,354.9933 |
0.0249 USDT |
0.0246 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-03-07 |
0.0259 USDT |
15,541,055.4272 |
0.0262 USDT |
0.0234 USDT |
0.0242 USDT |
0.0264 USDT |
| 2025-03-06 |
0.0260 USDT |
3,673,184.7666 |
0.0245 USDT |
0.0240 USDT |
0.0244 USDT |
0.0255 USDT |
| 2025-03-05 |
0.0241 USDT |
3,851,575.5028 |
0.0237 USDT |
0.0230 USDT |
0.0236 USDT |
0.0243 USDT |
| 2025-03-04 |
0.0229 USDT |
4,709,798.2537 |
0.0237 USDT |
0.0219 USDT |
0.0223 USDT |
0.0242 USDT |
| 2025-03-03 |
0.0256 USDT |
5,034,714.2086 |
0.0273 USDT |
0.0244 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-03-02 |
0.0289 USDT |
7,179,660.7060 |
0.0292 USDT |
0.0251 USDT |
0.0263 USDT |
0.0267 USDT |
| 2025-03-01 |
0.0212 USDT |
3,967,064.7807 |
0.0211 USDT |
0.0205 USDT |
0.0209 USDT |
0.0216 USDT |
| 2025-02-28 |
0.0202 USDT |
6,177,594.9479 |
0.0210 USDT |
0.0194 USDT |
0.0197 USDT |
0.0209 USDT |
| 2025-02-27 |
0.0204 USDT |
3,804,820.2070 |
0.0201 USDT |
0.0201 USDT |
0.0203 USDT |
0.0208 USDT |
| 2025-02-26 |
0.0210 USDT |
4,337,782.0088 |
0.0207 USDT |
0.0203 USDT |
0.0209 USDT |
0.0210 USDT |
| 2025-02-25 |
0.0207 USDT |
5,824,201.8771 |
0.0207 USDT |
0.0195 USDT |
0.0204 USDT |
0.0209 USDT |
| 2025-02-24 |
0.0228 USDT |
3,908,409.8259 |
0.0241 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-02-23 |
0.0250 USDT |
5,805,744.4012 |
0.0231 USDT |
0.0229 USDT |
0.0233 USDT |
0.0237 USDT |