Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.0303 USDT |
4,494,185.5655 |
0.0296 USDT |
0.0250 USDT |
0.0410 USDT |
0.0268 USDT |
| 2025-03-01 |
0.0211 USDT |
424,901.7966 |
0.0213 USDT |
0.0206 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-02-28 |
0.0199 USDT |
327,017.0455 |
0.0208 USDT |
0.0183 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-02-27 |
0.0204 USDT |
58,386.2554 |
0.0201 USDT |
0.0201 USDT |
0.0212 USDT |
0.0206 USDT |
| 2025-02-26 |
0.0207 USDT |
178,100.6394 |
0.0208 USDT |
0.0197 USDT |
0.0215 USDT |
0.0197 USDT |
| 2025-02-25 |
0.0205 USDT |
206,751.5391 |
0.0216 USDT |
0.0195 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-02-24 |
0.0230 USDT |
87,794.0650 |
0.0238 USDT |
0.0218 USDT |
0.0242 USDT |
0.0218 USDT |
| 2025-02-23 |
0.0257 USDT |
442,733.5151 |
0.0231 USDT |
0.0231 USDT |
0.0298 USDT |
0.0234 USDT |
| 2025-02-22 |
0.0232 USDT |
120,706.3159 |
0.0227 USDT |
0.0223 USDT |
0.0245 USDT |
0.0232 USDT |
| 2025-02-21 |
0.0243 USDT |
422,522.7073 |
0.0232 USDT |
0.0223 USDT |
0.0298 USDT |
0.0224 USDT |
| 2025-02-20 |
0.0235 USDT |
160,871.7189 |
0.0235 USDT |
0.0230 USDT |
0.0240 USDT |
0.0237 USDT |
| 2025-02-19 |
0.0240 USDT |
293,077.8770 |
0.0238 USDT |
0.0233 USDT |
0.0250 USDT |
0.0233 USDT |
| 2025-02-18 |
0.0238 USDT |
144,242.1427 |
0.0250 USDT |
0.0228 USDT |
0.0253 USDT |
0.0237 USDT |
| 2025-02-17 |
0.0250 USDT |
739,686.2553 |
0.0245 USDT |
0.0236 USDT |
0.0261 USDT |
0.0250 USDT |
| 2025-02-16 |
0.0242 USDT |
220,085.2579 |
0.0244 USDT |
0.0237 USDT |
0.0249 USDT |
0.0239 USDT |
| 2025-02-15 |
0.0250 USDT |
489,118.0877 |
0.0250 USDT |
0.0239 USDT |
0.0256 USDT |
0.0249 USDT |
| 2025-02-14 |
0.0255 USDT |
91,339.7816 |
0.0247 USDT |
0.0246 USDT |
0.0260 USDT |
0.0254 USDT |
| 2025-02-13 |
0.0255 USDT |
430,299.1906 |
0.0253 USDT |
0.0246 USDT |
0.0272 USDT |
0.0246 USDT |
| 2025-02-12 |
0.0252 USDT |
75,216.8133 |
0.0255 USDT |
0.0245 USDT |
0.0259 USDT |
0.0259 USDT |
| 2025-02-11 |
0.0291 USDT |
426,972.8153 |
0.0273 USDT |
0.0254 USDT |
0.0343 USDT |
0.0258 USDT |
| 2025-02-10 |
0.0246 USDT |
317,853.0152 |
0.0241 USDT |
0.0234 USDT |
0.0294 USDT |
0.0273 USDT |
| 2025-02-09 |
0.0247 USDT |
524,102.5419 |
0.0248 USDT |
0.0231 USDT |
0.0254 USDT |
0.0250 USDT |
| 2025-02-08 |
0.0244 USDT |
369,855.0535 |
0.0249 USDT |
0.0232 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-02-07 |
0.0263 USDT |
566,470.4674 |
0.0247 USDT |
0.0245 USDT |
0.0298 USDT |
0.0252 USDT |
| 2025-02-06 |
0.0278 USDT |
206,257.7201 |
0.0274 USDT |
0.0247 USDT |
0.0290 USDT |
0.0249 USDT |
| 2025-02-05 |
0.0283 USDT |
309,249.9564 |
0.0281 USDT |
0.0274 USDT |
0.0310 USDT |
0.0277 USDT |
| 2025-02-04 |
0.0277 USDT |
268,578.1841 |
0.0277 USDT |
0.0259 USDT |
0.0295 USDT |
0.0282 USDT |
| 2025-02-03 |
0.0279 USDT |
873,428.1191 |
0.0305 USDT |
0.0250 USDT |
0.0308 USDT |
0.0273 USDT |
| 2025-02-02 |
0.0338 USDT |
439,222.3090 |
0.0352 USDT |
0.0296 USDT |
0.0362 USDT |
0.0307 USDT |
| 2025-02-01 |
0.0390 USDT |
122,612.5038 |
0.0385 USDT |
0.0375 USDT |
0.0400 USDT |
0.0375 USDT |
| 2025-01-31 |
0.0397 USDT |
319,191.2625 |
0.0384 USDT |
0.0384 USDT |
0.0424 USDT |
0.0397 USDT |
| 2025-01-30 |
0.0392 USDT |
430,302.6674 |
0.0385 USDT |
0.0385 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-01-29 |
0.0384 USDT |
1,020,258.5805 |
0.0398 USDT |
0.0346 USDT |
0.0425 USDT |
0.0383 USDT |
| 2025-01-28 |
0.0417 USDT |
411,516.0093 |
0.0390 USDT |
0.0384 USDT |
0.0457 USDT |
0.0417 USDT |
| 2025-01-27 |
0.0379 USDT |
174,442.4453 |
0.0397 USDT |
0.0366 USDT |
0.0397 USDT |
0.0384 USDT |
| 2025-01-26 |
0.0414 USDT |
545,882.9386 |
0.0392 USDT |
0.0376 USDT |
0.0438 USDT |
0.0402 USDT |
| 2025-01-25 |
0.0413 USDT |
365,715.6513 |
0.0432 USDT |
0.0385 USDT |
0.0436 USDT |
0.0402 USDT |
| 2025-01-24 |
0.0436 USDT |
233,222.6030 |
0.0431 USDT |
0.0424 USDT |
0.0449 USDT |
0.0432 USDT |
| 2025-01-23 |
0.0437 USDT |
808,851.5711 |
0.0418 USDT |
0.0415 USDT |
0.0463 USDT |
0.0431 USDT |
| 2025-01-22 |
0.0436 USDT |
859,219.0974 |
0.0424 USDT |
0.0407 USDT |
0.0486 USDT |
0.0424 USDT |
| 2025-01-21 |
0.0447 USDT |
963,193.6418 |
0.0434 USDT |
0.0393 USDT |
0.0521 USDT |
0.0426 USDT |
| 2025-01-20 |
0.0377 USDT |
259,051.1198 |
0.0370 USDT |
0.0355 USDT |
0.0409 USDT |
0.0404 USDT |
| 2025-01-19 |
0.0403 USDT |
343,484.9059 |
0.0447 USDT |
0.0371 USDT |
0.0449 USDT |
0.0400 USDT |
| 2025-01-18 |
0.0461 USDT |
175,977.2823 |
0.0508 USDT |
0.0428 USDT |
0.0509 USDT |
0.0436 USDT |
| 2025-01-17 |
0.0480 USDT |
362,359.8868 |
0.0486 USDT |
0.0466 USDT |
0.0516 USDT |
0.0497 USDT |
| 2025-01-16 |
0.0472 USDT |
104,662.4504 |
0.0467 USDT |
0.0464 USDT |
0.0478 USDT |
0.0469 USDT |
| 2025-01-15 |
0.0446 USDT |
166,729.6751 |
0.0442 USDT |
0.0423 USDT |
0.0473 USDT |
0.0461 USDT |
| 2025-01-14 |
0.0465 USDT |
127,030.2317 |
0.0456 USDT |
0.0450 USDT |
0.0486 USDT |
0.0466 USDT |
| 2025-01-13 |
0.0446 USDT |
158,744.6655 |
0.0483 USDT |
0.0432 USDT |
0.0489 USDT |
0.0442 USDT |
| 2025-01-12 |
0.0498 USDT |
241,734.0891 |
0.0480 USDT |
0.0479 USDT |
0.0541 USDT |
0.0488 USDT |