Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0341 USDT |
50,979,903.3968 |
0.0317 USDT |
0.0316 USDT |
0.0385 USDT |
0.0324 USDT |
| 2025-08-16 |
0.0316 USDT |
9,166,106.6553 |
0.0320 USDT |
0.0308 USDT |
0.0325 USDT |
0.0317 USDT |
| 2025-08-15 |
0.0341 USDT |
48,368,814.2866 |
0.0368 USDT |
0.0307 USDT |
0.0380 USDT |
0.0320 USDT |
| 2025-08-14 |
0.0365 USDT |
91,119,496.8900 |
0.0316 USDT |
0.0297 USDT |
0.0430 USDT |
0.0369 USDT |
| 2025-08-13 |
0.0316 USDT |
7,997,499.2817 |
0.0320 USDT |
0.0310 USDT |
0.0323 USDT |
0.0316 USDT |
| 2025-08-12 |
0.0320 USDT |
17,685,088.4658 |
0.0313 USDT |
0.0308 USDT |
0.0347 USDT |
0.0319 USDT |
| 2025-08-11 |
0.0328 USDT |
20,381,363.0863 |
0.0345 USDT |
0.0309 USDT |
0.0345 USDT |
0.0313 USDT |
| 2025-08-10 |
0.0350 USDT |
49,948,231.0206 |
0.0307 USDT |
0.0301 USDT |
0.0384 USDT |
0.0345 USDT |
| 2025-08-09 |
0.0303 USDT |
4,999,950.9345 |
0.0296 USDT |
0.0293 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-08-08 |
0.0292 USDT |
5,269,052.9797 |
0.0294 USDT |
0.0287 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-08-07 |
0.0291 USDT |
8,359,605.3626 |
0.0302 USDT |
0.0281 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-08-06 |
0.0301 USDT |
8,325,677.3871 |
0.0313 USDT |
0.0291 USDT |
0.0313 USDT |
0.0302 USDT |
| 2025-08-05 |
0.0314 USDT |
7,867,987.5166 |
0.0316 USDT |
0.0304 USDT |
0.0329 USDT |
0.0313 USDT |
| 2025-08-04 |
0.0308 USDT |
4,658,751.0507 |
0.0302 USDT |
0.0297 USDT |
0.0322 USDT |
0.0315 USDT |
| 2025-08-03 |
0.0300 USDT |
5,943,443.0569 |
0.0297 USDT |
0.0294 USDT |
0.0310 USDT |
0.0300 USDT |
| 2025-08-02 |
0.0309 USDT |
7,400,454.6329 |
0.0315 USDT |
0.0293 USDT |
0.0331 USDT |
0.0297 USDT |
| 2025-08-01 |
0.0332 USDT |
10,677,471.5323 |
0.0328 USDT |
0.0305 USDT |
0.0360 USDT |
0.0316 USDT |
| 2025-07-31 |
0.0334 USDT |
3,628,519.4118 |
0.0341 USDT |
0.0324 USDT |
0.0348 USDT |
0.0329 USDT |
| 2025-07-30 |
0.0341 USDT |
4,764,930.2375 |
0.0344 USDT |
0.0334 USDT |
0.0351 USDT |
0.0341 USDT |
| 2025-07-29 |
0.0357 USDT |
10,209,692.9217 |
0.0361 USDT |
0.0338 USDT |
0.0380 USDT |
0.0344 USDT |
| 2025-07-28 |
0.0362 USDT |
6,418,770.6860 |
0.0368 USDT |
0.0355 USDT |
0.0370 USDT |
0.0361 USDT |
| 2025-07-27 |
0.0364 USDT |
4,963,154.7923 |
0.0371 USDT |
0.0357 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-07-26 |
0.0364 USDT |
7,034,156.7521 |
0.0365 USDT |
0.0354 USDT |
0.0379 USDT |
0.0371 USDT |
| 2025-07-25 |
0.0367 USDT |
15,053,275.9067 |
0.0362 USDT |
0.0350 USDT |
0.0399 USDT |
0.0365 USDT |
| 2025-07-24 |
0.0397 USDT |
34,568,989.2390 |
0.0371 USDT |
0.0357 USDT |
0.0444 USDT |
0.0363 USDT |
| 2025-07-23 |
0.0376 USDT |
9,801,706.2676 |
0.0392 USDT |
0.0359 USDT |
0.0396 USDT |
0.0372 USDT |
| 2025-07-22 |
0.0394 USDT |
10,191,116.1609 |
0.0409 USDT |
0.0383 USDT |
0.0414 USDT |
0.0392 USDT |
| 2025-07-21 |
0.0392 USDT |
9,216,503.9803 |
0.0382 USDT |
0.0372 USDT |
0.0412 USDT |
0.0408 USDT |
| 2025-07-20 |
0.0382 USDT |
4,283,362.2382 |
0.0380 USDT |
0.0373 USDT |
0.0390 USDT |
0.0382 USDT |
| 2025-07-19 |
0.0378 USDT |
5,274,684.4199 |
0.0380 USDT |
0.0371 USDT |
0.0386 USDT |
0.0380 USDT |
| 2025-07-18 |
0.0384 USDT |
14,230,413.4801 |
0.0383 USDT |
0.0373 USDT |
0.0405 USDT |
0.0379 USDT |
| 2025-07-17 |
0.0394 USDT |
25,723,335.7034 |
0.0364 USDT |
0.0361 USDT |
0.0435 USDT |
0.0385 USDT |
| 2025-07-16 |
0.0369 USDT |
13,102,658.8243 |
0.0363 USDT |
0.0359 USDT |
0.0386 USDT |
0.0363 USDT |
| 2025-07-15 |
0.0357 USDT |
5,170,200.7509 |
0.0363 USDT |
0.0348 USDT |
0.0368 USDT |
0.0363 USDT |
| 2025-07-14 |
0.0368 USDT |
4,503,400.9691 |
0.0369 USDT |
0.0362 USDT |
0.0375 USDT |
0.0362 USDT |
| 2025-07-13 |
0.0368 USDT |
5,552,625.5847 |
0.0375 USDT |
0.0363 USDT |
0.0378 USDT |
0.0370 USDT |
| 2025-07-12 |
0.0376 USDT |
7,258,128.4564 |
0.0384 USDT |
0.0367 USDT |
0.0387 USDT |
0.0374 USDT |
| 2025-07-11 |
0.0390 USDT |
21,859,530.2267 |
0.0381 USDT |
0.0375 USDT |
0.0401 USDT |
0.0385 USDT |
| 2025-07-10 |
0.0375 USDT |
12,666,881.7438 |
0.0377 USDT |
0.0362 USDT |
0.0395 USDT |
0.0381 USDT |
| 2025-07-09 |
0.0371 USDT |
7,977,341.6753 |
0.0377 USDT |
0.0361 USDT |
0.0380 USDT |
0.0377 USDT |
| 2025-07-08 |
0.0386 USDT |
34,929,756.6040 |
0.0367 USDT |
0.0366 USDT |
0.0413 USDT |
0.0377 USDT |
| 2025-07-07 |
0.0367 USDT |
10,079,573.8546 |
0.0375 USDT |
0.0357 USDT |
0.0379 USDT |
0.0368 USDT |
| 2025-07-06 |
0.0376 USDT |
21,928,153.7834 |
0.0381 USDT |
0.0361 USDT |
0.0398 USDT |
0.0374 USDT |
| 2025-07-05 |
0.0391 USDT |
54,023,400.8709 |
0.0418 USDT |
0.0356 USDT |
0.0430 USDT |
0.0381 USDT |
| 2025-07-04 |
0.0406 USDT |
33,686,488.1523 |
0.0341 USDT |
0.0328 USDT |
0.0464 USDT |
0.0417 USDT |
| 2025-07-03 |
0.0342 USDT |
6,136,842.7536 |
0.0343 USDT |
0.0336 USDT |
0.0350 USDT |
0.0342 USDT |
| 2025-07-02 |
0.0341 USDT |
7,302,373.0860 |
0.0344 USDT |
0.0333 USDT |
0.0350 USDT |
0.0343 USDT |
| 2025-07-01 |
0.0351 USDT |
10,209,977.1642 |
0.0352 USDT |
0.0339 USDT |
0.0370 USDT |
0.0344 USDT |
| 2025-06-30 |
0.0360 USDT |
8,899,439.4158 |
0.0386 USDT |
0.0344 USDT |
0.0386 USDT |
0.0352 USDT |
| 2025-06-29 |
0.0376 USDT |
6,365,169.1428 |
0.0380 USDT |
0.0366 USDT |
0.0386 USDT |
0.0385 USDT |