Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
0.0343 USDT |
2,273,533.8682 |
0.0345 USDT |
0.0332 USDT |
0.0350 USDT |
0.0336 USDT |
| 2025-07-29 |
0.0350 USDT |
3,672,352.0404 |
0.0361 USDT |
0.0338 USDT |
0.0371 USDT |
0.0343 USDT |
| 2025-07-28 |
0.0359 USDT |
4,144,161.9770 |
0.0367 USDT |
0.0325 USDT |
0.0369 USDT |
0.0358 USDT |
| 2025-07-27 |
0.0364 USDT |
2,934,225.0908 |
0.0370 USDT |
0.0357 USDT |
0.0371 USDT |
0.0365 USDT |
| 2025-07-26 |
0.0369 USDT |
5,225,998.4477 |
0.0362 USDT |
0.0353 USDT |
0.0589 USDT |
0.0369 USDT |
| 2025-07-25 |
0.0357 USDT |
4,023,763.3608 |
0.0363 USDT |
0.0348 USDT |
0.0391 USDT |
0.0360 USDT |
| 2025-07-24 |
0.0382 USDT |
19,384,962.7101 |
0.0369 USDT |
0.0360 USDT |
0.0437 USDT |
0.0373 USDT |
| 2025-07-23 |
0.0370 USDT |
204,939.6936 |
0.0388 USDT |
0.0357 USDT |
0.0395 USDT |
0.0361 USDT |
| 2025-07-22 |
0.0394 USDT |
285,201.1156 |
0.0411 USDT |
0.0383 USDT |
0.0414 USDT |
0.0386 USDT |
| 2025-07-21 |
0.0402 USDT |
993,908.8973 |
0.0380 USDT |
0.0371 USDT |
0.0421 USDT |
0.0396 USDT |
| 2025-07-20 |
0.0381 USDT |
82,319.9374 |
0.0376 USDT |
0.0375 USDT |
0.0389 USDT |
0.0380 USDT |
| 2025-07-19 |
0.0371 USDT |
233,022.7338 |
0.0376 USDT |
0.0360 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-07-18 |
0.0386 USDT |
143,345.2261 |
0.0385 USDT |
0.0376 USDT |
0.0401 USDT |
0.0377 USDT |
| 2025-07-17 |
0.0397 USDT |
110,839.6593 |
0.0363 USDT |
0.0362 USDT |
0.0430 USDT |
0.0395 USDT |
| 2025-07-16 |
0.0370 USDT |
86,450.7805 |
0.0363 USDT |
0.0362 USDT |
0.0382 USDT |
0.0370 USDT |
| 2025-07-15 |
0.0354 USDT |
40,794.2476 |
0.0363 USDT |
0.0350 USDT |
0.0363 USDT |
0.0350 USDT |
| 2025-07-14 |
0.0368 USDT |
11,803.6003 |
0.0367 USDT |
0.0365 USDT |
0.0372 USDT |
0.0369 USDT |
| 2025-07-13 |
0.0367 USDT |
71,976.5207 |
0.0372 USDT |
0.0363 USDT |
0.0374 USDT |
0.0367 USDT |
| 2025-07-12 |
0.0379 USDT |
12,063.3661 |
0.0383 USDT |
0.0374 USDT |
0.0385 USDT |
0.0377 USDT |
| 2025-07-11 |
0.0393 USDT |
456,458.6015 |
0.0380 USDT |
0.0378 USDT |
0.0402 USDT |
0.0391 USDT |
| 2025-07-10 |
0.0371 USDT |
101,719.0829 |
0.0372 USDT |
0.0362 USDT |
0.0376 USDT |
0.0366 USDT |
| 2025-07-09 |
0.0368 USDT |
31,548.0833 |
0.0373 USDT |
0.0361 USDT |
0.0381 USDT |
0.0369 USDT |
| 2025-07-08 |
0.0383 USDT |
137,794.0139 |
0.0369 USDT |
0.0366 USDT |
0.0413 USDT |
0.0372 USDT |
| 2025-07-07 |
0.0361 USDT |
44,813.7771 |
0.0369 USDT |
0.0359 USDT |
0.0372 USDT |
0.0361 USDT |
| 2025-07-06 |
0.0373 USDT |
417,896.4660 |
0.0380 USDT |
0.0361 USDT |
0.0395 USDT |
0.0375 USDT |
| 2025-07-05 |
0.0396 USDT |
830,761.2137 |
0.0417 USDT |
0.0357 USDT |
0.0426 USDT |
0.0388 USDT |
| 2025-07-04 |
0.0331 USDT |
174,070.5417 |
0.0338 USDT |
0.0326 USDT |
0.0339 USDT |
0.0330 USDT |
| 2025-07-03 |
0.0341 USDT |
496,695.7004 |
0.0337 USDT |
0.0323 USDT |
0.0349 USDT |
0.0343 USDT |
| 2025-07-02 |
0.0339 USDT |
171,902.0914 |
0.0342 USDT |
0.0330 USDT |
0.0346 USDT |
0.0338 USDT |
| 2025-07-01 |
0.0354 USDT |
225,405.7712 |
0.0348 USDT |
0.0339 USDT |
0.0366 USDT |
0.0339 USDT |
| 2025-06-30 |
0.0359 USDT |
96,384.3337 |
0.0379 USDT |
0.0345 USDT |
0.0380 USDT |
0.0354 USDT |
| 2025-06-29 |
0.0375 USDT |
18,984.2294 |
0.0376 USDT |
0.0370 USDT |
0.0380 USDT |
0.0370 USDT |
| 2025-06-28 |
0.0379 USDT |
225,122.0690 |
0.0399 USDT |
0.0369 USDT |
0.0403 USDT |
0.0373 USDT |
| 2025-06-27 |
0.0394 USDT |
165,990.8030 |
0.0377 USDT |
0.0377 USDT |
0.0406 USDT |
0.0386 USDT |
| 2025-06-26 |
0.0390 USDT |
135,143.1973 |
0.0403 USDT |
0.0377 USDT |
0.0403 USDT |
0.0377 USDT |
| 2025-06-25 |
0.0406 USDT |
187,647.1897 |
0.0407 USDT |
0.0380 USDT |
0.0427 USDT |
0.0384 USDT |
| 2025-06-24 |
0.0426 USDT |
585,901.2155 |
0.0380 USDT |
0.0377 USDT |
0.0456 USDT |
0.0420 USDT |
| 2025-06-23 |
0.0368 USDT |
454,551.7383 |
0.0355 USDT |
0.0345 USDT |
0.0380 USDT |
0.0376 USDT |
| 2025-06-22 |
0.0396 USDT |
1,714,080.7226 |
0.0330 USDT |
0.0323 USDT |
0.0441 USDT |
0.0400 USDT |
| 2025-06-21 |
0.0358 USDT |
263,973.4941 |
0.0367 USDT |
0.0335 USDT |
0.0371 USDT |
0.0336 USDT |
| 2025-06-20 |
0.0395 USDT |
186,474.3302 |
0.0391 USDT |
0.0379 USDT |
0.0406 USDT |
0.0380 USDT |
| 2025-06-19 |
0.0383 USDT |
206,934.3023 |
0.0389 USDT |
0.0375 USDT |
0.0393 USDT |
0.0385 USDT |
| 2025-06-18 |
0.0384 USDT |
332,806.8651 |
0.0398 USDT |
0.0371 USDT |
0.0398 USDT |
0.0371 USDT |
| 2025-06-17 |
0.0415 USDT |
406,573.1179 |
0.0417 USDT |
0.0400 USDT |
0.0461 USDT |
0.0400 USDT |
| 2025-06-16 |
0.0430 USDT |
215,420.5123 |
0.0425 USDT |
0.0421 USDT |
0.0446 USDT |
0.0423 USDT |
| 2025-06-15 |
0.0436 USDT |
455,090.4706 |
0.0469 USDT |
0.0415 USDT |
0.0469 USDT |
0.0422 USDT |
| 2025-06-14 |
0.0439 USDT |
1,342,997.9236 |
0.0389 USDT |
0.0376 USDT |
0.0513 USDT |
0.0460 USDT |
| 2025-06-13 |
0.0385 USDT |
1,722,079.0997 |
0.0425 USDT |
0.0366 USDT |
0.0425 USDT |
0.0384 USDT |
| 2025-06-12 |
0.0449 USDT |
990,754.6094 |
0.0466 USDT |
0.0440 USDT |
0.0499 USDT |
0.0447 USDT |
| 2025-06-11 |
0.0480 USDT |
683,182.7009 |
0.0508 USDT |
0.0451 USDT |
0.0520 USDT |
0.0487 USDT |