Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
0.0014 USDT |
11,081,376.6033 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-12-27 |
0.0015 USDT |
16,192,989.0486 |
0.0017 USDT |
0.0014 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-12-26 |
0.0018 USDT |
12,274,920.0959 |
0.0027 USDT |
0.0013 USDT |
0.0028 USDT |
0.0016 USDT |
| 2025-12-25 |
0.0028 USDT |
1,748,262.4255 |
0.0029 USDT |
0.0026 USDT |
0.0029 USDT |
0.0027 USDT |
| 2025-12-24 |
0.0031 USDT |
1,788,361.3676 |
0.0026 USDT |
0.0026 USDT |
0.0038 USDT |
0.0029 USDT |
| 2025-12-23 |
0.0026 USDT |
837,669.9636 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2025-12-22 |
0.0026 USDT |
457,929.6523 |
0.0027 USDT |
0.0025 USDT |
0.0028 USDT |
0.0026 USDT |
| 2025-12-21 |
0.0029 USDT |
1,138,840.5952 |
0.0029 USDT |
0.0027 USDT |
0.0030 USDT |
0.0027 USDT |
| 2025-12-20 |
0.0030 USDT |
3,703,898.3161 |
0.0029 USDT |
0.0028 USDT |
0.0034 USDT |
0.0029 USDT |
| 2025-12-19 |
0.0029 USDT |
5,358,430.7160 |
0.0033 USDT |
0.0026 USDT |
0.0037 USDT |
0.0027 USDT |
| 2025-12-18 |
0.0032 USDT |
3,818,358.0364 |
0.0028 USDT |
0.0027 USDT |
0.0036 USDT |
0.0032 USDT |
| 2025-12-17 |
0.0029 USDT |
2,145,691.1802 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0028 USDT |
| 2025-12-16 |
0.0030 USDT |
2,583,220.8191 |
0.0031 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2025-12-15 |
0.0033 USDT |
6,254,704.5751 |
0.0040 USDT |
0.0031 USDT |
0.0040 USDT |
0.0033 USDT |
| 2025-12-14 |
0.0042 USDT |
2,315,957.4609 |
0.0044 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-12-13 |
0.0044 USDT |
3,148,863.2015 |
0.0043 USDT |
0.0040 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-12-12 |
0.0043 USDT |
5,216,643.0644 |
0.0051 USDT |
0.0037 USDT |
0.0054 USDT |
0.0040 USDT |
| 2025-12-11 |
0.0054 USDT |
12,848,690.1136 |
0.0039 USDT |
0.0039 USDT |
0.0070 USDT |
0.0051 USDT |
| 2025-12-10 |
0.0037 USDT |
839,473.7120 |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-12-09 |
0.0040 USDT |
5,086,196.5994 |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-12-08 |
0.0043 USDT |
2,634,901.3741 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-12-07 |
0.0047 USDT |
3,712,200.7582 |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-12-06 |
0.0051 USDT |
4,731,286.5710 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-12-05 |
0.0054 USDT |
8,060,650.1555 |
0.0057 USDT |
0.0051 USDT |
0.0058 USDT |
0.0051 USDT |
| 2025-12-04 |
0.0061 USDT |
8,980,716.9634 |
0.0064 USDT |
0.0053 USDT |
0.0072 USDT |
0.0057 USDT |
| 2025-12-03 |
0.0072 USDT |
7,217,838.0830 |
0.0076 USDT |
0.0061 USDT |
0.0090 USDT |
0.0066 USDT |
| 2025-12-02 |
0.0067 USDT |
13,986,707.0759 |
0.0095 USDT |
0.0057 USDT |
0.0096 USDT |
0.0064 USDT |
| 2025-12-01 |
0.0098 USDT |
1,358,765.3547 |
0.0102 USDT |
0.0094 USDT |
0.0103 USDT |
0.0095 USDT |
| 2025-11-30 |
0.0103 USDT |
5,570,737.7404 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-11-29 |
0.0103 USDT |
7,626,794.8771 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-11-28 |
0.0105 USDT |
7,130,415.1153 |
0.0105 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-11-27 |
0.0106 USDT |
7,729,910.3926 |
0.0108 USDT |
0.0103 USDT |
0.0109 USDT |
0.0105 USDT |
| 2025-11-26 |
0.0107 USDT |
3,847,137.3843 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-11-25 |
0.0107 USDT |
1,910,124.6356 |
0.0104 USDT |
0.0103 USDT |
0.0131 USDT |
0.0122 USDT |
| 2025-11-24 |
0.0103 USDT |
1,040,038.2293 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-11-23 |
0.0102 USDT |
2,880,088.2096 |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-11-22 |
0.0101 USDT |
2,399,955.5878 |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-11-21 |
0.0105 USDT |
1,299,580.8538 |
0.0106 USDT |
0.0099 USDT |
0.0107 USDT |
0.0101 USDT |
| 2025-11-20 |
0.0110 USDT |
2,593,774.5309 |
0.0109 USDT |
0.0105 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-11-19 |
0.0113 USDT |
3,662,690.5438 |
0.0109 USDT |
0.0107 USDT |
0.0126 USDT |
0.0111 USDT |
| 2025-11-18 |
0.0108 USDT |
3,602,063.7205 |
0.0108 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-11-17 |
0.0110 USDT |
3,347,714.0553 |
0.0110 USDT |
0.0105 USDT |
0.0114 USDT |
0.0108 USDT |
| 2025-11-16 |
0.0113 USDT |
3,865,885.2660 |
0.0112 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |
| 2025-11-15 |
0.0112 USDT |
3,293,614.3915 |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-11-14 |
0.0113 USDT |
3,461,946.0412 |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-11-13 |
0.0121 USDT |
2,779,902.1690 |
0.0121 USDT |
0.0113 USDT |
0.0124 USDT |
0.0115 USDT |
| 2025-11-12 |
0.0123 USDT |
1,503,085.1229 |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-11-11 |
0.0128 USDT |
3,287,779.8680 |
0.0128 USDT |
0.0123 USDT |
0.0163 USDT |
0.0123 USDT |
| 2025-11-10 |
0.0126 USDT |
854,776.6432 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-11-09 |
0.0124 USDT |
2,554,836.0801 |
0.0125 USDT |
0.0122 USDT |
0.0132 USDT |
0.0124 USDT |