Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
0.0498 USDT |
1,589,449.6109 |
0.0469 USDT |
0.0464 USDT |
0.0548 USDT |
0.0539 USDT |
| 2023-12-21 |
0.0460 USDT |
888,624.1712 |
0.0458 USDT |
0.0454 USDT |
0.0478 USDT |
0.0469 USDT |
| 2023-12-20 |
0.0465 USDT |
640,643.7721 |
0.0452 USDT |
0.0452 USDT |
0.0479 USDT |
0.0457 USDT |
| 2023-12-19 |
0.0469 USDT |
1,258,966.2855 |
0.0477 USDT |
0.0449 USDT |
0.0495 USDT |
0.0452 USDT |
| 2023-12-18 |
0.0462 USDT |
1,896,659.4766 |
0.0497 USDT |
0.0428 USDT |
0.0497 USDT |
0.0476 USDT |
| 2023-12-17 |
0.0525 USDT |
1,469,280.1295 |
0.0524 USDT |
0.0495 USDT |
0.0571 USDT |
0.0498 USDT |
| 2023-12-16 |
0.0518 USDT |
1,048,461.0819 |
0.0507 USDT |
0.0505 USDT |
0.0544 USDT |
0.0524 USDT |
| 2023-12-15 |
0.0519 USDT |
1,342,432.3130 |
0.0554 USDT |
0.0500 USDT |
0.0555 USDT |
0.0507 USDT |
| 2023-12-14 |
0.0555 USDT |
1,655,933.6423 |
0.0553 USDT |
0.0533 USDT |
0.0597 USDT |
0.0550 USDT |
| 2023-12-13 |
0.0536 USDT |
1,700,750.8945 |
0.0563 USDT |
0.0503 USDT |
0.0577 USDT |
0.0554 USDT |
| 2023-12-12 |
0.0531 USDT |
2,214,621.3991 |
0.0525 USDT |
0.0499 USDT |
0.0580 USDT |
0.0563 USDT |
| 2023-12-11 |
0.0531 USDT |
6,936,976.8315 |
0.0479 USDT |
0.0455 USDT |
0.0601 USDT |
0.0523 USDT |
| 2023-12-10 |
0.0463 USDT |
1,360,418.5497 |
0.0471 USDT |
0.0451 USDT |
0.0479 USDT |
0.0479 USDT |
| 2023-12-09 |
0.0479 USDT |
2,976,255.7363 |
0.0501 USDT |
0.0454 USDT |
0.0505 USDT |
0.0472 USDT |
| 2023-12-08 |
0.0489 USDT |
5,489,758.5363 |
0.0405 USDT |
0.0405 USDT |
0.0534 USDT |
0.0500 USDT |
| 2023-12-07 |
0.0399 USDT |
987,599.8606 |
0.0406 USDT |
0.0389 USDT |
0.0409 USDT |
0.0406 USDT |
| 2023-12-06 |
0.0416 USDT |
1,280,151.1826 |
0.0430 USDT |
0.0402 USDT |
0.0441 USDT |
0.0405 USDT |
| 2023-12-05 |
0.0409 USDT |
1,319,136.5972 |
0.0399 USDT |
0.0385 USDT |
0.0433 USDT |
0.0431 USDT |
| 2023-12-04 |
0.0394 USDT |
2,355,308.4961 |
0.0401 USDT |
0.0370 USDT |
0.0414 USDT |
0.0400 USDT |
| 2023-12-03 |
0.0401 USDT |
2,059,895.3850 |
0.0382 USDT |
0.0379 USDT |
0.0428 USDT |
0.0401 USDT |
| 2023-12-02 |
0.0392 USDT |
3,240,712.3680 |
0.0383 USDT |
0.0367 USDT |
0.0429 USDT |
0.0382 USDT |
| 2023-12-01 |
0.0390 USDT |
3,552,136.7681 |
0.0349 USDT |
0.0348 USDT |
0.0420 USDT |
0.0382 USDT |
| 2023-11-30 |
0.0352 USDT |
1,885,019.8863 |
0.0372 USDT |
0.0338 USDT |
0.0375 USDT |
0.0348 USDT |
| 2023-11-29 |
0.0378 USDT |
1,645,297.7020 |
0.0390 USDT |
0.0369 USDT |
0.0393 USDT |
0.0371 USDT |
| 2023-11-28 |
0.0400 USDT |
1,781,736.2359 |
0.0383 USDT |
0.0380 USDT |
0.0423 USDT |
0.0389 USDT |
| 2023-11-27 |
0.0403 USDT |
5,887,338.1827 |
0.0448 USDT |
0.0370 USDT |
0.0451 USDT |
0.0383 USDT |
| 2023-11-26 |
0.0447 USDT |
8,733,476.5517 |
0.0380 USDT |
0.0370 USDT |
0.0540 USDT |
0.0448 USDT |
| 2023-11-25 |
0.0363 USDT |
3,400,773.3797 |
0.0346 USDT |
0.0337 USDT |
0.0390 USDT |
0.0380 USDT |
| 2023-11-24 |
0.0334 USDT |
1,726,855.3604 |
0.0333 USDT |
0.0319 USDT |
0.0353 USDT |
0.0345 USDT |
| 2023-11-23 |
0.0330 USDT |
4,435,110.6253 |
0.0297 USDT |
0.0295 USDT |
0.0359 USDT |
0.0332 USDT |
| 2023-11-22 |
0.0291 USDT |
2,436,995.6758 |
0.0288 USDT |
0.0280 USDT |
0.0306 USDT |
0.0296 USDT |
| 2023-11-21 |
0.0308 USDT |
1,490,385.3248 |
0.0319 USDT |
0.0287 USDT |
0.0327 USDT |
0.0287 USDT |
| 2023-11-20 |
0.0329 USDT |
3,286,650.2349 |
0.0299 USDT |
0.0298 USDT |
0.0369 USDT |
0.0318 USDT |
| 2023-11-19 |
0.0296 USDT |
482,544.4660 |
0.0286 USDT |
0.0285 USDT |
0.0308 USDT |
0.0299 USDT |
| 2023-11-18 |
0.0283 USDT |
333,074.7540 |
0.0281 USDT |
0.0278 USDT |
0.0289 USDT |
0.0286 USDT |
| 2023-11-17 |
0.0281 USDT |
1,675,214.0635 |
0.0290 USDT |
0.0273 USDT |
0.0293 USDT |
0.0281 USDT |
| 2023-11-16 |
0.0293 USDT |
1,461,453.9064 |
0.0297 USDT |
0.0286 USDT |
0.0301 USDT |
0.0290 USDT |
| 2023-11-15 |
0.0296 USDT |
2,497,405.1334 |
0.0312 USDT |
0.0284 USDT |
0.0312 USDT |
0.0297 USDT |
| 2023-11-14 |
0.0309 USDT |
1,227,701.0579 |
0.0309 USDT |
0.0301 USDT |
0.0318 USDT |
0.0312 USDT |
| 2023-11-13 |
0.0322 USDT |
1,762,197.6321 |
0.0335 USDT |
0.0306 USDT |
0.0340 USDT |
0.0309 USDT |
| 2023-11-12 |
0.0320 USDT |
3,488,215.5271 |
0.0309 USDT |
0.0295 USDT |
0.0357 USDT |
0.0335 USDT |
| 2023-11-11 |
0.0308 USDT |
1,989,112.7180 |
0.0305 USDT |
0.0290 USDT |
0.0327 USDT |
0.0309 USDT |
| 2023-11-10 |
0.0294 USDT |
5,613,720.5735 |
0.0273 USDT |
0.0273 USDT |
0.0317 USDT |
0.0305 USDT |
| 2023-11-09 |
0.0281 USDT |
2,416,188.5391 |
0.0270 USDT |
0.0262 USDT |
0.0294 USDT |
0.0275 USDT |
| 2023-11-08 |
0.0277 USDT |
1,808,407.0075 |
0.0271 USDT |
0.0267 USDT |
0.0285 USDT |
0.0270 USDT |
| 2023-11-07 |
0.0278 USDT |
1,643,485.2693 |
0.0283 USDT |
0.0262 USDT |
0.0298 USDT |
0.0270 USDT |
| 2023-11-06 |
0.0271 USDT |
2,528,481.8954 |
0.0268 USDT |
0.0257 USDT |
0.0294 USDT |
0.0283 USDT |
| 2023-11-05 |
0.0266 USDT |
2,845,227.6676 |
0.0266 USDT |
0.0252 USDT |
0.0276 USDT |
0.0268 USDT |
| 2023-11-04 |
0.0265 USDT |
11,101,472.6787 |
0.0227 USDT |
0.0226 USDT |
0.0300 USDT |
0.0267 USDT |
| 2023-11-03 |
0.0226 USDT |
2,420,611.7068 |
0.0230 USDT |
0.0219 USDT |
0.0237 USDT |
0.0227 USDT |