Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0516 USDT |
158,714.3344 |
0.0541 USDT |
0.0508 USDT |
0.0541 USDT |
0.0510 USDT |
| 2025-06-09 |
0.0511 USDT |
706,149.9967 |
0.0539 USDT |
0.0491 USDT |
0.0539 USDT |
0.0533 USDT |
| 2025-06-08 |
0.0543 USDT |
960,425.2915 |
0.0574 USDT |
0.0506 USDT |
0.0612 USDT |
0.0543 USDT |
| 2025-06-07 |
0.0564 USDT |
727,315.7367 |
0.0559 USDT |
0.0544 USDT |
0.0609 USDT |
0.0550 USDT |
| 2025-06-06 |
0.0596 USDT |
1,143,103.0970 |
0.0640 USDT |
0.0554 USDT |
0.0646 USDT |
0.0562 USDT |
| 2025-06-05 |
0.0685 USDT |
1,124,386.5320 |
0.0653 USDT |
0.0625 USDT |
0.0757 USDT |
0.0653 USDT |
| 2025-06-04 |
0.0689 USDT |
818,060.5692 |
0.0696 USDT |
0.0658 USDT |
0.0749 USDT |
0.0662 USDT |
| 2025-06-03 |
0.0716 USDT |
1,094,239.6472 |
0.0770 USDT |
0.0670 USDT |
0.0797 USDT |
0.0684 USDT |
| 2025-06-02 |
0.0730 USDT |
1,199,172.8091 |
0.0621 USDT |
0.0621 USDT |
0.0826 USDT |
0.0729 USDT |
| 2025-06-01 |
0.0604 USDT |
817,704.6302 |
0.0572 USDT |
0.0560 USDT |
0.0635 USDT |
0.0613 USDT |
| 2025-05-31 |
0.0595 USDT |
1,512,016.4457 |
0.0578 USDT |
0.0530 USDT |
0.0690 USDT |
0.0569 USDT |
| 2025-05-30 |
0.0534 USDT |
984,053.0264 |
0.0567 USDT |
0.0512 USDT |
0.0578 USDT |
0.0521 USDT |
| 2025-05-29 |
0.0615 USDT |
969,331.3420 |
0.0682 USDT |
0.0573 USDT |
0.0682 USDT |
0.0580 USDT |
| 2025-05-28 |
0.0681 USDT |
832,396.5568 |
0.0696 USDT |
0.0645 USDT |
0.0748 USDT |
0.0671 USDT |
| 2025-05-27 |
0.0751 USDT |
799,466.8503 |
0.0792 USDT |
0.0715 USDT |
0.0807 USDT |
0.0725 USDT |
| 2025-05-26 |
0.0806 USDT |
3,578,784.2008 |
0.0712 USDT |
0.0642 USDT |
0.0956 USDT |
0.0780 USDT |
| 2025-05-25 |
0.0670 USDT |
5,736,033.2383 |
0.0472 USDT |
0.0416 USDT |
0.0943 USDT |
0.0755 USDT |
| 2025-05-24 |
0.0521 USDT |
970,133.6446 |
0.0593 USDT |
0.0463 USDT |
0.0642 USDT |
0.0479 USDT |
| 2025-05-23 |
0.0637 USDT |
1,784,152.2503 |
0.0628 USDT |
0.0532 USDT |
0.0755 USDT |
0.0579 USDT |
| 2025-05-22 |
0.0868 USDT |
7,694,281.9703 |
0.0966 USDT |
0.0679 USDT |
0.1151 USDT |
0.0763 USDT |
| 2025-05-21 |
0.0693 USDT |
8,191,328.4678 |
0.0437 USDT |
0.0437 USDT |
0.0959 USDT |
0.0926 USDT |
| 2025-05-20 |
0.0412 USDT |
5,395,800.0453 |
0.0318 USDT |
0.0279 USDT |
0.0527 USDT |
0.0492 USDT |
| 2025-05-19 |
0.0271 USDT |
3,903,971.8062 |
0.0213 USDT |
0.0213 USDT |
0.0301 USDT |
0.0280 USDT |
| 2025-05-18 |
0.0200 USDT |
1,523,009.9940 |
0.0189 USDT |
0.0185 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-05-17 |
0.0200 USDT |
1,583,961.7421 |
0.0217 USDT |
0.0188 USDT |
0.0222 USDT |
0.0193 USDT |
| 2025-05-16 |
0.0209 USDT |
2,663,874.8529 |
0.0191 USDT |
0.0188 USDT |
0.0229 USDT |
0.0212 USDT |
| 2025-05-15 |
0.0185 USDT |
1,727,363.7037 |
0.0191 USDT |
0.0173 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-05-14 |
0.0192 USDT |
3,129,562.0440 |
0.0169 USDT |
0.0166 USDT |
0.0224 USDT |
0.0191 USDT |
| 2025-05-13 |
0.0157 USDT |
1,395,904.2213 |
0.0157 USDT |
0.0150 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-05-12 |
0.0161 USDT |
1,225,485.5515 |
0.0161 USDT |
0.0158 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-05-11 |
0.0161 USDT |
1,405,535.0141 |
0.0166 USDT |
0.0155 USDT |
0.0171 USDT |
0.0162 USDT |
| 2025-05-10 |
0.0161 USDT |
985,875.2761 |
0.0162 USDT |
0.0156 USDT |
0.0167 USDT |
0.0162 USDT |
| 2025-05-09 |
0.0160 USDT |
1,963,069.2743 |
0.0159 USDT |
0.0152 USDT |
0.0176 USDT |
0.0162 USDT |
| 2025-05-08 |
0.0154 USDT |
964,318.9202 |
0.0150 USDT |
0.0150 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-05-07 |
0.0147 USDT |
1,128,592.9157 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-05-06 |
0.0153 USDT |
800,706.2463 |
0.0154 USDT |
0.0149 USDT |
0.0157 USDT |
0.0152 USDT |
| 2025-05-05 |
0.0153 USDT |
1,218,706.5654 |
0.0153 USDT |
0.0150 USDT |
0.0159 USDT |
0.0152 USDT |
| 2025-05-04 |
0.0162 USDT |
2,262,400.2938 |
0.0161 USDT |
0.0151 USDT |
0.0179 USDT |
0.0153 USDT |
| 2025-05-03 |
0.0164 USDT |
979,261.8902 |
0.0165 USDT |
0.0159 USDT |
0.0167 USDT |
0.0163 USDT |
| 2025-05-02 |
0.0172 USDT |
1,789,386.0350 |
0.0179 USDT |
0.0162 USDT |
0.0180 USDT |
0.0167 USDT |
| 2025-05-01 |
0.0177 USDT |
1,266,553.7954 |
0.0179 USDT |
0.0170 USDT |
0.0188 USDT |
0.0176 USDT |
| 2025-04-30 |
0.0179 USDT |
1,586,029.5723 |
0.0192 USDT |
0.0164 USDT |
0.0198 USDT |
0.0169 USDT |
| 2025-04-29 |
0.0159 USDT |
2,347,610.0844 |
0.0158 USDT |
0.0151 USDT |
0.0178 USDT |
0.0165 USDT |
| 2025-04-28 |
0.0158 USDT |
1,184,911.9848 |
0.0163 USDT |
0.0152 USDT |
0.0163 USDT |
0.0157 USDT |
| 2025-04-27 |
0.0162 USDT |
1,867,452.8294 |
0.0169 USDT |
0.0155 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-04-26 |
0.0170 USDT |
827,061.1540 |
0.0173 USDT |
0.0166 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-04-25 |
0.0179 USDT |
2,813,771.4173 |
0.0204 USDT |
0.0165 USDT |
0.0204 USDT |
0.0173 USDT |
| 2025-04-24 |
0.0196 USDT |
11,981,838.5572 |
0.0150 USDT |
0.0148 USDT |
0.0254 USDT |
0.0180 USDT |
| 2025-04-23 |
0.0140 USDT |
3,531,337.1919 |
0.0121 USDT |
0.0121 USDT |
0.0180 USDT |
0.0148 USDT |
| 2025-04-22 |
0.0114 USDT |
639,607.1852 |
0.0113 USDT |
0.0110 USDT |
0.0119 USDT |
0.0116 USDT |