Identifier on OKEx: PARTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.2462 USDT |
10,104,443.5800 |
0.2475 USDT |
0.2357 USDT |
0.2568 USDT |
0.2459 USDT |
| 2025-06-01 |
0.2347 USDT |
7,621,412.2300 |
0.2263 USDT |
0.2203 USDT |
0.2490 USDT |
0.2475 USDT |
| 2025-05-31 |
0.2265 USDT |
10,450,768.6700 |
0.2140 USDT |
0.2102 USDT |
0.2426 USDT |
0.2263 USDT |
| 2025-05-30 |
0.2650 USDT |
21,736,822.1400 |
0.2756 USDT |
0.2134 USDT |
0.3024 USDT |
0.2143 USDT |
| 2025-05-29 |
0.2683 USDT |
11,676,644.7000 |
0.2558 USDT |
0.2458 USDT |
0.2954 USDT |
0.2753 USDT |
| 2025-05-28 |
0.2576 USDT |
4,079,239.6000 |
0.2598 USDT |
0.2488 USDT |
0.2655 USDT |
0.2557 USDT |
| 2025-05-27 |
0.2565 USDT |
6,389,447.5000 |
0.2621 USDT |
0.2467 USDT |
0.2678 USDT |
0.2595 USDT |
| 2025-05-26 |
0.2671 USDT |
3,384,298.4500 |
0.2734 USDT |
0.2597 USDT |
0.2737 USDT |
0.2620 USDT |
| 2025-05-25 |
0.2610 USDT |
2,977,611.0400 |
0.2633 USDT |
0.2520 USDT |
0.2764 USDT |
0.2734 USDT |
| 2025-05-24 |
0.2653 USDT |
4,192,889.4800 |
0.2678 USDT |
0.2607 USDT |
0.2725 USDT |
0.2633 USDT |
| 2025-05-23 |
0.2942 USDT |
8,375,137.5200 |
0.3067 USDT |
0.2637 USDT |
0.3257 USDT |
0.2677 USDT |
| 2025-05-22 |
0.2997 USDT |
11,473,526.5200 |
0.2771 USDT |
0.2764 USDT |
0.3098 USDT |
0.3065 USDT |
| 2025-05-21 |
0.2853 USDT |
10,273,841.5100 |
0.2863 USDT |
0.2728 USDT |
0.3012 USDT |
0.2771 USDT |
| 2025-05-20 |
0.2923 USDT |
8,221,533.6700 |
0.3009 USDT |
0.2814 USDT |
0.3079 USDT |
0.2861 USDT |
| 2025-05-19 |
0.2969 USDT |
5,086,088.1000 |
0.3132 USDT |
0.2823 USDT |
0.3140 USDT |
0.3012 USDT |
| 2025-05-18 |
0.3114 USDT |
10,004,959.5300 |
0.2916 USDT |
0.2883 USDT |
0.3398 USDT |
0.3132 USDT |
| 2025-05-17 |
0.2959 USDT |
6,991,679.3300 |
0.3099 USDT |
0.2809 USDT |
0.3118 USDT |
0.2919 USDT |
| 2025-05-16 |
0.3197 USDT |
8,030,341.9000 |
0.3210 USDT |
0.3084 USDT |
0.3276 USDT |
0.3096 USDT |
| 2025-05-15 |
0.3364 USDT |
12,168,447.1000 |
0.3447 USDT |
0.3147 USDT |
0.3496 USDT |
0.3205 USDT |
| 2025-05-14 |
0.3656 USDT |
14,822,262.9300 |
0.3773 USDT |
0.3426 USDT |
0.3863 USDT |
0.3448 USDT |
| 2025-05-13 |
0.3880 USDT |
38,321,544.5000 |
0.3729 USDT |
0.3455 USDT |
0.4270 USDT |
0.3770 USDT |
| 2025-05-12 |
0.3685 USDT |
25,053,217.2900 |
0.3780 USDT |
0.3554 USDT |
0.3830 USDT |
0.3727 USDT |
| 2025-05-11 |
0.3566 USDT |
74,072,476.7000 |
0.3004 USDT |
0.2945 USDT |
0.4210 USDT |
0.3787 USDT |
| 2025-05-10 |
0.2714 USDT |
21,478,750.0100 |
0.2566 USDT |
0.2505 USDT |
0.3126 USDT |
0.3002 USDT |
| 2025-05-09 |
0.2457 USDT |
19,576,448.1800 |
0.2410 USDT |
0.2361 USDT |
0.2600 USDT |
0.2564 USDT |
| 2025-05-08 |
0.2408 USDT |
26,699,884.7300 |
0.2243 USDT |
0.2215 USDT |
0.2650 USDT |
0.2412 USDT |
| 2025-05-07 |
0.2217 USDT |
19,348,463.9400 |
0.2275 USDT |
0.2067 USDT |
0.2340 USDT |
0.2246 USDT |
| 2025-05-06 |
0.2726 USDT |
104,258,195.8900 |
0.3066 USDT |
0.2203 USDT |
0.3500 USDT |
0.2275 USDT |
| 2025-05-05 |
0.2758 USDT |
73,771,864.8000 |
0.2425 USDT |
0.2227 USDT |
0.3250 USDT |
0.3066 USDT |
| 2025-05-04 |
0.2149 USDT |
17,971,812.1500 |
0.1982 USDT |
0.1923 USDT |
0.2459 USDT |
0.2425 USDT |
| 2025-05-03 |
0.2135 USDT |
11,785,051.8100 |
0.2092 USDT |
0.1937 USDT |
0.2319 USDT |
0.1976 USDT |
| 2025-05-02 |
0.2130 USDT |
13,394,064.2200 |
0.2064 USDT |
0.2015 USDT |
0.2350 USDT |
0.2089 USDT |
| 2025-05-01 |
0.2043 USDT |
10,936,599.9400 |
0.2102 USDT |
0.1975 USDT |
0.2115 USDT |
0.2059 USDT |
| 2025-04-30 |
0.1965 USDT |
22,369,783.1500 |
0.1887 USDT |
0.1835 USDT |
0.2165 USDT |
0.2101 USDT |
| 2025-04-29 |
0.1913 USDT |
16,236,542.0100 |
0.1893 USDT |
0.1848 USDT |
0.1997 USDT |
0.1889 USDT |
| 2025-04-28 |
0.1862 USDT |
22,520,922.5300 |
0.1922 USDT |
0.1747 USDT |
0.1988 USDT |
0.1891 USDT |
| 2025-04-27 |
0.1835 USDT |
23,019,587.7800 |
0.1789 USDT |
0.1708 USDT |
0.1949 USDT |
0.1923 USDT |
| 2025-04-26 |
0.1772 USDT |
15,962,094.6800 |
0.1726 USDT |
0.1714 USDT |
0.1861 USDT |
0.1787 USDT |
| 2025-04-25 |
0.1743 USDT |
17,883,296.3700 |
0.1757 USDT |
0.1684 USDT |
0.1820 USDT |
0.1726 USDT |
| 2025-04-24 |
0.1754 USDT |
10,547,028.5100 |
0.1778 USDT |
0.1704 USDT |
0.1806 USDT |
0.1757 USDT |
| 2025-04-23 |
0.1834 USDT |
21,640,087.0400 |
0.1798 USDT |
0.1759 USDT |
0.1931 USDT |
0.1775 USDT |
| 2025-04-22 |
0.1753 USDT |
23,092,167.1000 |
0.1769 USDT |
0.1662 USDT |
0.1869 USDT |
0.1798 USDT |
| 2025-04-21 |
0.1686 USDT |
20,479,519.6700 |
0.1631 USDT |
0.1618 USDT |
0.1782 USDT |
0.1769 USDT |
| 2025-04-20 |
0.1599 USDT |
25,359,126.4700 |
0.1497 USDT |
0.1475 USDT |
0.1649 USDT |
0.1634 USDT |
| 2025-04-19 |
0.1433 USDT |
16,280,599.2200 |
0.1426 USDT |
0.1398 USDT |
0.1517 USDT |
0.1496 USDT |
| 2025-04-18 |
0.1481 USDT |
14,060,226.3500 |
0.1486 USDT |
0.1422 USDT |
0.1540 USDT |
0.1428 USDT |
| 2025-04-17 |
0.1499 USDT |
17,439,862.5600 |
0.1438 USDT |
0.1419 USDT |
0.1549 USDT |
0.1485 USDT |
| 2025-04-16 |
0.1504 USDT |
25,022,151.8000 |
0.1468 USDT |
0.1438 USDT |
0.1564 USDT |
0.1438 USDT |
| 2025-04-15 |
0.1500 USDT |
31,224,405.6500 |
0.1606 USDT |
0.1432 USDT |
0.1608 USDT |
0.1467 USDT |
| 2025-04-14 |
0.1719 USDT |
32,528,422.5500 |
0.1786 USDT |
0.1594 USDT |
0.1828 USDT |
0.1605 USDT |