Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.0114 USDT |
170,179.5370 |
0.0112 USDT |
0.0111 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-04-20 |
0.0112 USDT |
236,496.4272 |
0.0110 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-04-19 |
0.0111 USDT |
528,976.9769 |
0.0108 USDT |
0.0106 USDT |
0.0121 USDT |
0.0110 USDT |
| 2025-04-18 |
0.0111 USDT |
54,898.6322 |
0.0115 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-04-17 |
0.0114 USDT |
193,952.4515 |
0.0110 USDT |
0.0109 USDT |
0.0126 USDT |
0.0114 USDT |
| 2025-04-16 |
0.0114 USDT |
433,449.4051 |
0.0114 USDT |
0.0108 USDT |
0.0125 USDT |
0.0112 USDT |
| 2025-04-15 |
0.0116 USDT |
588,945.4755 |
0.0112 USDT |
0.0108 USDT |
0.0132 USDT |
0.0117 USDT |
| 2025-04-14 |
0.0113 USDT |
689,516.6490 |
0.0111 USDT |
0.0109 USDT |
0.0123 USDT |
0.0109 USDT |
| 2025-04-13 |
0.0139 USDT |
2,048,055.1168 |
0.0126 USDT |
0.0118 USDT |
0.0168 USDT |
0.0120 USDT |
| 2025-04-12 |
0.0107 USDT |
253,176.4207 |
0.0104 USDT |
0.0100 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-04-11 |
0.0109 USDT |
245,232.4900 |
0.0105 USDT |
0.0105 USDT |
0.0115 USDT |
0.0108 USDT |
| 2025-04-10 |
0.0103 USDT |
378,119.2575 |
0.0099 USDT |
0.0098 USDT |
0.0111 USDT |
0.0104 USDT |
| 2025-04-09 |
0.0097 USDT |
139,009.0796 |
0.0093 USDT |
0.0093 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-04-08 |
0.0092 USDT |
805,810.1662 |
0.0093 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-04-07 |
0.0094 USDT |
463,906.7878 |
0.0099 USDT |
0.0085 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-04-06 |
0.0111 USDT |
238,359.9012 |
0.0115 USDT |
0.0100 USDT |
0.0116 USDT |
0.0100 USDT |
| 2025-04-05 |
0.0116 USDT |
240,577.0741 |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-04-04 |
0.0125 USDT |
336,643.2548 |
0.0131 USDT |
0.0114 USDT |
0.0134 USDT |
0.0118 USDT |
| 2025-04-03 |
0.0139 USDT |
114,202.9633 |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-04-02 |
0.0148 USDT |
242,497.9981 |
0.0154 USDT |
0.0138 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-04-01 |
0.0158 USDT |
75,326.3787 |
0.0159 USDT |
0.0154 USDT |
0.0162 USDT |
0.0154 USDT |
| 2025-03-31 |
0.0161 USDT |
67,935.0235 |
0.0161 USDT |
0.0156 USDT |
0.0184 USDT |
0.0158 USDT |
| 2025-03-30 |
0.0162 USDT |
109,769.4641 |
0.0156 USDT |
0.0156 USDT |
0.0179 USDT |
0.0160 USDT |
| 2025-03-29 |
0.0159 USDT |
258,146.4747 |
0.0166 USDT |
0.0149 USDT |
0.0167 USDT |
0.0153 USDT |
| 2025-03-28 |
0.0171 USDT |
139,414.8313 |
0.0179 USDT |
0.0162 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-03-27 |
0.0186 USDT |
85,116.2865 |
0.0185 USDT |
0.0180 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-03-26 |
0.0187 USDT |
64,997.0823 |
0.0187 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-03-25 |
0.0198 USDT |
117,803.8411 |
0.0197 USDT |
0.0187 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-03-24 |
0.0206 USDT |
422,572.4596 |
0.0198 USDT |
0.0191 USDT |
0.0230 USDT |
0.0202 USDT |
| 2025-03-23 |
0.0198 USDT |
402,560.9871 |
0.0194 USDT |
0.0191 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-03-22 |
0.0192 USDT |
206,818.3199 |
0.0189 USDT |
0.0185 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-03-21 |
0.0192 USDT |
15,929.1343 |
0.0199 USDT |
0.0186 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-03-20 |
0.0199 USDT |
139,719.5821 |
0.0193 USDT |
0.0189 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-03-19 |
0.0190 USDT |
80,891.9102 |
0.0189 USDT |
0.0184 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-03-18 |
0.0190 USDT |
85,490.6537 |
0.0194 USDT |
0.0185 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-03-17 |
0.0192 USDT |
126,917.1900 |
0.0185 USDT |
0.0185 USDT |
0.0207 USDT |
0.0193 USDT |
| 2025-03-16 |
0.0190 USDT |
99,339.7827 |
0.0194 USDT |
0.0185 USDT |
0.0195 USDT |
0.0190 USDT |
| 2025-03-15 |
0.0196 USDT |
139,468.5748 |
0.0194 USDT |
0.0191 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-03-14 |
0.0195 USDT |
102,380.7698 |
0.0193 USDT |
0.0187 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-03-13 |
0.0198 USDT |
329,222.7643 |
0.0205 USDT |
0.0193 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-03-12 |
0.0217 USDT |
566,735.8316 |
0.0215 USDT |
0.0203 USDT |
0.0230 USDT |
0.0203 USDT |
| 2025-03-11 |
0.0215 USDT |
343,444.2819 |
0.0207 USDT |
0.0198 USDT |
0.0221 USDT |
0.0218 USDT |
| 2025-03-10 |
0.0218 USDT |
158,498.1831 |
0.0219 USDT |
0.0205 USDT |
0.0233 USDT |
0.0206 USDT |
| 2025-03-09 |
0.0236 USDT |
77,388.0166 |
0.0250 USDT |
0.0221 USDT |
0.0252 USDT |
0.0222 USDT |
| 2025-03-08 |
0.0251 USDT |
83,144.6652 |
0.0250 USDT |
0.0247 USDT |
0.0261 USDT |
0.0255 USDT |
| 2025-03-07 |
0.0257 USDT |
296,665.6053 |
0.0258 USDT |
0.0233 USDT |
0.0288 USDT |
0.0245 USDT |
| 2025-03-06 |
0.0262 USDT |
532,123.8689 |
0.0245 USDT |
0.0242 USDT |
0.0314 USDT |
0.0273 USDT |
| 2025-03-05 |
0.0244 USDT |
315,334.1578 |
0.0238 USDT |
0.0231 USDT |
0.0267 USDT |
0.0240 USDT |