Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.0482 USDT |
217,574.4047 |
0.0480 USDT |
0.0472 USDT |
0.0502 USDT |
0.0491 USDT |
| 2025-01-10 |
0.0478 USDT |
110,666.4903 |
0.0468 USDT |
0.0467 USDT |
0.0493 USDT |
0.0484 USDT |
| 2025-01-09 |
0.0497 USDT |
253,033.4901 |
0.0511 USDT |
0.0472 USDT |
0.0550 USDT |
0.0480 USDT |
| 2025-01-08 |
0.0522 USDT |
186,291.8345 |
0.0558 USDT |
0.0490 USDT |
0.0562 USDT |
0.0502 USDT |
| 2025-01-07 |
0.0598 USDT |
210,231.4114 |
0.0607 USDT |
0.0548 USDT |
0.0638 USDT |
0.0558 USDT |
| 2025-01-06 |
0.0582 USDT |
89,932.4270 |
0.0582 USDT |
0.0565 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-01-05 |
0.0593 USDT |
197,605.1296 |
0.0597 USDT |
0.0571 USDT |
0.0610 USDT |
0.0583 USDT |
| 2025-01-04 |
0.0600 USDT |
303,487.2423 |
0.0559 USDT |
0.0549 USDT |
0.0635 USDT |
0.0596 USDT |
| 2025-01-03 |
0.0544 USDT |
200,699.8977 |
0.0544 USDT |
0.0518 USDT |
0.0574 USDT |
0.0557 USDT |
| 2025-01-02 |
0.0542 USDT |
251,873.6641 |
0.0520 USDT |
0.0519 USDT |
0.0568 USDT |
0.0555 USDT |
| 2025-01-01 |
0.0514 USDT |
432,245.1651 |
0.0515 USDT |
0.0495 USDT |
0.0527 USDT |
0.0520 USDT |
| 2024-12-31 |
0.0526 USDT |
658,769.6697 |
0.0513 USDT |
0.0511 USDT |
0.0551 USDT |
0.0518 USDT |
| 2024-12-30 |
0.0533 USDT |
234,077.5301 |
0.0499 USDT |
0.0496 USDT |
0.0584 USDT |
0.0527 USDT |
| 2024-12-29 |
0.0521 USDT |
215,046.2310 |
0.0546 USDT |
0.0508 USDT |
0.0547 USDT |
0.0508 USDT |
| 2024-12-28 |
0.0526 USDT |
616,199.2722 |
0.0520 USDT |
0.0507 USDT |
0.0573 USDT |
0.0549 USDT |
| 2024-12-27 |
0.0521 USDT |
573,655.6186 |
0.0503 USDT |
0.0502 USDT |
0.0544 USDT |
0.0521 USDT |
| 2024-12-26 |
0.0532 USDT |
674,216.6903 |
0.0561 USDT |
0.0500 USDT |
0.0583 USDT |
0.0509 USDT |
| 2024-12-25 |
0.0566 USDT |
1,025,154.1255 |
0.0581 USDT |
0.0518 USDT |
0.0620 USDT |
0.0550 USDT |
| 2024-12-24 |
0.0619 USDT |
267,148.8927 |
0.0657 USDT |
0.0592 USDT |
0.0666 USDT |
0.0606 USDT |
| 2024-12-23 |
0.0625 USDT |
1,156,720.1989 |
0.0596 USDT |
0.0552 USDT |
0.0740 USDT |
0.0670 USDT |
| 2024-12-22 |
0.0524 USDT |
901,047.1336 |
0.0503 USDT |
0.0480 USDT |
0.0595 USDT |
0.0544 USDT |
| 2024-12-21 |
0.0575 USDT |
749,884.0430 |
0.0607 USDT |
0.0497 USDT |
0.0675 USDT |
0.0516 USDT |
| 2024-12-20 |
0.0539 USDT |
1,893,143.4973 |
0.0450 USDT |
0.0411 USDT |
0.0695 USDT |
0.0622 USDT |
| 2024-12-19 |
0.0491 USDT |
160,407.8506 |
0.0503 USDT |
0.0450 USDT |
0.0516 USDT |
0.0465 USDT |
| 2024-12-18 |
0.0554 USDT |
234,146.1418 |
0.0565 USDT |
0.0525 USDT |
0.0629 USDT |
0.0525 USDT |
| 2024-12-17 |
0.0577 USDT |
108,281.8598 |
0.0574 USDT |
0.0547 USDT |
0.0601 USDT |
0.0574 USDT |
| 2024-12-16 |
0.0574 USDT |
25,667.3039 |
0.0593 USDT |
0.0550 USDT |
0.0594 USDT |
0.0577 USDT |
| 2024-12-15 |
0.0575 USDT |
58,734.4347 |
0.0552 USDT |
0.0549 USDT |
0.0611 USDT |
0.0587 USDT |
| 2024-12-14 |
0.0578 USDT |
44,937.2463 |
0.0583 USDT |
0.0561 USDT |
0.0598 USDT |
0.0577 USDT |
| 2024-12-13 |
0.0592 USDT |
137,139.5170 |
0.0586 USDT |
0.0567 USDT |
0.0632 USDT |
0.0578 USDT |
| 2024-12-12 |
0.0613 USDT |
215,498.4842 |
0.0586 USDT |
0.0580 USDT |
0.0658 USDT |
0.0595 USDT |
| 2024-12-11 |
0.0591 USDT |
88,760.2571 |
0.0556 USDT |
0.0541 USDT |
0.0635 USDT |
0.0589 USDT |
| 2024-12-10 |
0.0579 USDT |
269,789.4785 |
0.0602 USDT |
0.0532 USDT |
0.0613 USDT |
0.0562 USDT |
| 2024-12-09 |
0.0697 USDT |
121,138.1139 |
0.0750 USDT |
0.0652 USDT |
0.0773 USDT |
0.0661 USDT |
| 2024-12-08 |
0.0737 USDT |
331,331.2576 |
0.0715 USDT |
0.0671 USDT |
0.0777 USDT |
0.0732 USDT |
| 2024-12-07 |
0.0718 USDT |
411,401.6440 |
0.0684 USDT |
0.0651 USDT |
0.0786 USDT |
0.0695 USDT |
| 2024-12-06 |
0.0666 USDT |
106,721.3274 |
0.0640 USDT |
0.0640 USDT |
0.0691 USDT |
0.0685 USDT |
| 2024-12-05 |
0.0658 USDT |
231,253.3238 |
0.0621 USDT |
0.0603 USDT |
0.0687 USDT |
0.0657 USDT |
| 2024-12-04 |
0.0639 USDT |
429,693.2487 |
0.0602 USDT |
0.0583 USDT |
0.0741 USDT |
0.0634 USDT |
| 2024-12-03 |
0.0591 USDT |
106,501.0846 |
0.0595 USDT |
0.0571 USDT |
0.0606 USDT |
0.0579 USDT |
| 2024-12-02 |
0.0575 USDT |
125,592.0238 |
0.0601 USDT |
0.0551 USDT |
0.0601 USDT |
0.0585 USDT |
| 2024-12-01 |
0.0610 USDT |
192,449.2309 |
0.0598 USDT |
0.0587 USDT |
0.0675 USDT |
0.0609 USDT |
| 2024-11-30 |
0.0592 USDT |
140,956.0000 |
0.0575 USDT |
0.0567 USDT |
0.0611 USDT |
0.0601 USDT |
| 2024-11-29 |
0.0590 USDT |
180,137.1242 |
0.0574 USDT |
0.0565 USDT |
0.0622 USDT |
0.0577 USDT |
| 2024-11-28 |
0.0579 USDT |
420,408.5237 |
0.0557 USDT |
0.0541 USDT |
0.0629 USDT |
0.0579 USDT |
| 2024-11-27 |
0.0557 USDT |
461,589.0533 |
0.0510 USDT |
0.0503 USDT |
0.0700 USDT |
0.0552 USDT |
| 2024-11-26 |
0.0511 USDT |
100,855.3327 |
0.0510 USDT |
0.0488 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-11-25 |
0.0521 USDT |
229,060.9119 |
0.0512 USDT |
0.0505 USDT |
0.0547 USDT |
0.0511 USDT |
| 2024-11-24 |
0.0524 USDT |
81,861.6976 |
0.0513 USDT |
0.0509 USDT |
0.0538 USDT |
0.0509 USDT |
| 2024-11-23 |
0.0536 USDT |
242,748.1556 |
0.0485 USDT |
0.0485 USDT |
0.0715 USDT |
0.0513 USDT |