Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.0380 USDT |
13,371,832.9376 |
0.0396 USDT |
0.0369 USDT |
0.0405 USDT |
0.0380 USDT |
| 2025-06-27 |
0.0392 USDT |
13,807,348.6275 |
0.0382 USDT |
0.0380 USDT |
0.0408 USDT |
0.0396 USDT |
| 2025-06-26 |
0.0384 USDT |
7,460,140.2028 |
0.0404 USDT |
0.0375 USDT |
0.0405 USDT |
0.0383 USDT |
| 2025-06-25 |
0.0400 USDT |
17,736,026.8560 |
0.0403 USDT |
0.0381 USDT |
0.0428 USDT |
0.0404 USDT |
| 2025-06-24 |
0.0420 USDT |
50,588,539.9383 |
0.0376 USDT |
0.0375 USDT |
0.0456 USDT |
0.0403 USDT |
| 2025-06-23 |
0.0359 USDT |
21,922,151.7846 |
0.0358 USDT |
0.0343 USDT |
0.0379 USDT |
0.0375 USDT |
| 2025-06-22 |
0.0387 USDT |
58,756,044.6933 |
0.0331 USDT |
0.0323 USDT |
0.0439 USDT |
0.0358 USDT |
| 2025-06-21 |
0.0353 USDT |
8,954,295.5588 |
0.0367 USDT |
0.0323 USDT |
0.0372 USDT |
0.0331 USDT |
| 2025-06-20 |
0.0383 USDT |
11,976,377.7217 |
0.0389 USDT |
0.0357 USDT |
0.0406 USDT |
0.0369 USDT |
| 2025-06-19 |
0.0383 USDT |
5,751,073.7250 |
0.0390 USDT |
0.0375 USDT |
0.0393 USDT |
0.0389 USDT |
| 2025-06-18 |
0.0382 USDT |
10,660,970.9064 |
0.0399 USDT |
0.0365 USDT |
0.0399 USDT |
0.0390 USDT |
| 2025-06-17 |
0.0412 USDT |
20,584,073.3023 |
0.0418 USDT |
0.0380 USDT |
0.0464 USDT |
0.0399 USDT |
| 2025-06-16 |
0.0431 USDT |
12,051,682.1446 |
0.0424 USDT |
0.0412 USDT |
0.0450 USDT |
0.0419 USDT |
| 2025-06-15 |
0.0436 USDT |
20,750,144.7515 |
0.0463 USDT |
0.0414 USDT |
0.0471 USDT |
0.0424 USDT |
| 2025-06-14 |
0.0457 USDT |
44,795,983.6389 |
0.0395 USDT |
0.0375 USDT |
0.0515 USDT |
0.0462 USDT |
| 2025-06-13 |
0.0388 USDT |
18,326,131.7825 |
0.0423 USDT |
0.0370 USDT |
0.0423 USDT |
0.0395 USDT |
| 2025-06-12 |
0.0460 USDT |
13,834,862.8248 |
0.0474 USDT |
0.0412 USDT |
0.0500 USDT |
0.0425 USDT |
| 2025-06-11 |
0.0483 USDT |
30,514,661.7352 |
0.0509 USDT |
0.0450 USDT |
0.0525 USDT |
0.0474 USDT |
| 2025-06-10 |
0.0510 USDT |
25,947,642.1157 |
0.0547 USDT |
0.0492 USDT |
0.0549 USDT |
0.0509 USDT |
| 2025-06-09 |
0.0514 USDT |
28,910,860.0141 |
0.0540 USDT |
0.0489 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-06-08 |
0.0544 USDT |
31,573,315.1671 |
0.0580 USDT |
0.0503 USDT |
0.0614 USDT |
0.0541 USDT |
| 2025-06-07 |
0.0571 USDT |
24,109,607.5250 |
0.0561 USDT |
0.0543 USDT |
0.0615 USDT |
0.0581 USDT |
| 2025-06-06 |
0.0590 USDT |
28,217,440.8715 |
0.0643 USDT |
0.0542 USDT |
0.0653 USDT |
0.0561 USDT |
| 2025-06-05 |
0.0687 USDT |
44,329,884.6235 |
0.0659 USDT |
0.0613 USDT |
0.0762 USDT |
0.0646 USDT |
| 2025-06-04 |
0.0681 USDT |
14,039,555.3784 |
0.0702 USDT |
0.0650 USDT |
0.0710 USDT |
0.0661 USDT |
| 2025-06-03 |
0.0718 USDT |
41,650,875.7774 |
0.0771 USDT |
0.0670 USDT |
0.0800 USDT |
0.0702 USDT |
| 2025-06-02 |
0.0725 USDT |
143,128,813.5816 |
0.0620 USDT |
0.0620 USDT |
0.0829 USDT |
0.0771 USDT |
| 2025-06-01 |
0.0603 USDT |
35,893,988.7990 |
0.0574 USDT |
0.0560 USDT |
0.0639 USDT |
0.0619 USDT |
| 2025-05-31 |
0.0598 USDT |
58,766,239.1237 |
0.0578 USDT |
0.0532 USDT |
0.0693 USDT |
0.0574 USDT |
| 2025-05-30 |
0.0641 USDT |
106,495,650.2496 |
0.0571 USDT |
0.0510 USDT |
0.0765 USDT |
0.0577 USDT |
| 2025-05-29 |
0.0623 USDT |
37,925,046.4125 |
0.0685 USDT |
0.0563 USDT |
0.0685 USDT |
0.0569 USDT |
| 2025-05-28 |
0.0688 USDT |
59,145,787.1049 |
0.0691 USDT |
0.0643 USDT |
0.0752 USDT |
0.0685 USDT |
| 2025-05-27 |
0.0737 USDT |
62,511,239.3629 |
0.0793 USDT |
0.0653 USDT |
0.0817 USDT |
0.0693 USDT |
| 2025-05-26 |
0.0814 USDT |
186,536,654.9840 |
0.0714 USDT |
0.0639 USDT |
0.0960 USDT |
0.0793 USDT |
| 2025-05-25 |
0.0699 USDT |
340,836,424.4244 |
0.0468 USDT |
0.0415 USDT |
0.0946 USDT |
0.0714 USDT |
| 2025-05-24 |
0.0531 USDT |
50,819,211.8223 |
0.0596 USDT |
0.0460 USDT |
0.0646 USDT |
0.0470 USDT |
| 2025-05-23 |
0.0650 USDT |
127,733,077.5408 |
0.0626 USDT |
0.0531 USDT |
0.0765 USDT |
0.0596 USDT |
| 2025-05-22 |
0.0828 USDT |
260,229,435.6492 |
0.0957 USDT |
0.0616 USDT |
0.1160 USDT |
0.0626 USDT |
| 2025-05-21 |
0.0703 USDT |
318,342,484.4363 |
0.0437 USDT |
0.0433 USDT |
0.0967 USDT |
0.0957 USDT |
| 2025-05-20 |
0.0429 USDT |
236,747,860.2123 |
0.0318 USDT |
0.0276 USDT |
0.0530 USDT |
0.0437 USDT |
| 2025-05-19 |
0.0273 USDT |
134,875,847.0310 |
0.0213 USDT |
0.0212 USDT |
0.0323 USDT |
0.0318 USDT |
| 2025-05-18 |
0.0205 USDT |
19,404,017.0585 |
0.0191 USDT |
0.0185 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-05-17 |
0.0199 USDT |
23,943,618.7585 |
0.0217 USDT |
0.0186 USDT |
0.0223 USDT |
0.0191 USDT |
| 2025-05-16 |
0.0209 USDT |
53,492,570.3512 |
0.0191 USDT |
0.0187 USDT |
0.0232 USDT |
0.0217 USDT |
| 2025-05-15 |
0.0191 USDT |
37,042,125.6856 |
0.0192 USDT |
0.0173 USDT |
0.0214 USDT |
0.0191 USDT |
| 2025-05-14 |
0.0196 USDT |
87,484,187.2892 |
0.0170 USDT |
0.0166 USDT |
0.0225 USDT |
0.0192 USDT |
| 2025-05-13 |
0.0160 USDT |
16,781,376.7124 |
0.0157 USDT |
0.0150 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-05-12 |
0.0162 USDT |
14,754,475.1694 |
0.0161 USDT |
0.0154 USDT |
0.0168 USDT |
0.0157 USDT |
| 2025-05-11 |
0.0162 USDT |
16,939,444.8812 |
0.0168 USDT |
0.0157 USDT |
0.0171 USDT |
0.0161 USDT |
| 2025-05-10 |
0.0162 USDT |
11,915,608.6491 |
0.0162 USDT |
0.0157 USDT |
0.0169 USDT |
0.0168 USDT |