Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0161 USDT |
20,351,063.0894 |
0.0160 USDT |
0.0150 USDT |
0.0176 USDT |
0.0162 USDT |
| 2025-05-08 |
0.0155 USDT |
8,861,257.9970 |
0.0150 USDT |
0.0148 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-05-07 |
0.0148 USDT |
5,249,061.0314 |
0.0147 USDT |
0.0142 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-05-06 |
0.0150 USDT |
8,626,702.2180 |
0.0154 USDT |
0.0144 USDT |
0.0158 USDT |
0.0148 USDT |
| 2025-05-05 |
0.0152 USDT |
6,090,017.7087 |
0.0153 USDT |
0.0149 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-05-04 |
0.0164 USDT |
28,990,045.5174 |
0.0160 USDT |
0.0152 USDT |
0.0179 USDT |
0.0154 USDT |
| 2025-05-03 |
0.0163 USDT |
8,129,242.8176 |
0.0166 USDT |
0.0159 USDT |
0.0172 USDT |
0.0160 USDT |
| 2025-05-02 |
0.0172 USDT |
11,778,574.7359 |
0.0180 USDT |
0.0161 USDT |
0.0180 USDT |
0.0166 USDT |
| 2025-05-01 |
0.0178 USDT |
19,497,686.6491 |
0.0179 USDT |
0.0170 USDT |
0.0192 USDT |
0.0181 USDT |
| 2025-04-30 |
0.0179 USDT |
48,930,255.2143 |
0.0193 USDT |
0.0164 USDT |
0.0199 USDT |
0.0179 USDT |
| 2025-04-29 |
0.0173 USDT |
39,771,783.9608 |
0.0159 USDT |
0.0151 USDT |
0.0197 USDT |
0.0193 USDT |
| 2025-04-28 |
0.0157 USDT |
14,320,058.1253 |
0.0163 USDT |
0.0151 USDT |
0.0164 USDT |
0.0159 USDT |
| 2025-04-27 |
0.0163 USDT |
36,632,207.5601 |
0.0169 USDT |
0.0153 USDT |
0.0174 USDT |
0.0163 USDT |
| 2025-04-26 |
0.0171 USDT |
24,122,345.9254 |
0.0172 USDT |
0.0164 USDT |
0.0180 USDT |
0.0169 USDT |
| 2025-04-25 |
0.0180 USDT |
58,328,843.1347 |
0.0203 USDT |
0.0165 USDT |
0.0204 USDT |
0.0172 USDT |
| 2025-04-24 |
0.0203 USDT |
401,474,360.7165 |
0.0149 USDT |
0.0146 USDT |
0.0254 USDT |
0.0203 USDT |
| 2025-04-23 |
0.0142 USDT |
74,708,332.3697 |
0.0120 USDT |
0.0120 USDT |
0.0168 USDT |
0.0149 USDT |
| 2025-04-22 |
0.0115 USDT |
9,202,154.8851 |
0.0112 USDT |
0.0111 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-04-21 |
0.0114 USDT |
4,706,885.4491 |
0.0110 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-04-20 |
0.0111 USDT |
3,695,706.1760 |
0.0111 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-04-19 |
0.0114 USDT |
20,148,075.5183 |
0.0109 USDT |
0.0104 USDT |
0.0125 USDT |
0.0111 USDT |
| 2025-04-18 |
0.0110 USDT |
4,781,559.3672 |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-04-17 |
0.0112 USDT |
6,893,947.7418 |
0.0111 USDT |
0.0108 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-04-16 |
0.0112 USDT |
10,167,936.6474 |
0.0113 USDT |
0.0109 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-04-15 |
0.0119 USDT |
44,076,711.5963 |
0.0110 USDT |
0.0108 USDT |
0.0134 USDT |
0.0113 USDT |
| 2025-04-14 |
0.0115 USDT |
22,714,740.5042 |
0.0113 USDT |
0.0108 USDT |
0.0126 USDT |
0.0110 USDT |
| 2025-04-13 |
0.0143 USDT |
172,194,477.0960 |
0.0119 USDT |
0.0110 USDT |
0.0173 USDT |
0.0113 USDT |
| 2025-04-12 |
0.0128 USDT |
43,223,094.9108 |
0.0105 USDT |
0.0100 USDT |
0.0152 USDT |
0.0119 USDT |
| 2025-04-11 |
0.0108 USDT |
7,783,883.3997 |
0.0108 USDT |
0.0104 USDT |
0.0118 USDT |
0.0105 USDT |
| 2025-04-10 |
0.0105 USDT |
5,934,958.3901 |
0.0100 USDT |
0.0100 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-04-09 |
0.0098 USDT |
5,345,879.7436 |
0.0094 USDT |
0.0092 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-04-08 |
0.0097 USDT |
10,002,647.9883 |
0.0093 USDT |
0.0091 USDT |
0.0109 USDT |
0.0094 USDT |
| 2025-04-07 |
0.0095 USDT |
10,725,801.6116 |
0.0097 USDT |
0.0086 USDT |
0.0105 USDT |
0.0093 USDT |
| 2025-04-06 |
0.0106 USDT |
7,140,757.9593 |
0.0117 USDT |
0.0094 USDT |
0.0117 USDT |
0.0097 USDT |
| 2025-04-05 |
0.0118 USDT |
4,254,951.6791 |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-04-04 |
0.0123 USDT |
6,467,173.9545 |
0.0132 USDT |
0.0114 USDT |
0.0133 USDT |
0.0122 USDT |
| 2025-04-03 |
0.0134 USDT |
3,859,810.3874 |
0.0139 USDT |
0.0128 USDT |
0.0143 USDT |
0.0132 USDT |
| 2025-04-02 |
0.0148 USDT |
6,647,648.9428 |
0.0156 USDT |
0.0138 USDT |
0.0158 USDT |
0.0139 USDT |
| 2025-04-01 |
0.0160 USDT |
4,185,179.4409 |
0.0159 USDT |
0.0156 USDT |
0.0165 USDT |
0.0156 USDT |
| 2025-03-31 |
0.0167 USDT |
22,129,799.3610 |
0.0158 USDT |
0.0155 USDT |
0.0186 USDT |
0.0159 USDT |
| 2025-03-30 |
0.0169 USDT |
19,713,410.5161 |
0.0155 USDT |
0.0155 USDT |
0.0188 USDT |
0.0158 USDT |
| 2025-03-29 |
0.0161 USDT |
4,233,438.6904 |
0.0163 USDT |
0.0154 USDT |
0.0168 USDT |
0.0155 USDT |
| 2025-03-28 |
0.0172 USDT |
5,149,528.0383 |
0.0182 USDT |
0.0161 USDT |
0.0183 USDT |
0.0163 USDT |
| 2025-03-27 |
0.0186 USDT |
2,574,418.5246 |
0.0190 USDT |
0.0182 USDT |
0.0191 USDT |
0.0183 USDT |
| 2025-03-26 |
0.0188 USDT |
4,504,846.4938 |
0.0188 USDT |
0.0185 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-03-25 |
0.0193 USDT |
6,640,386.9979 |
0.0199 USDT |
0.0183 USDT |
0.0203 USDT |
0.0187 USDT |
| 2025-03-24 |
0.0208 USDT |
24,220,154.4112 |
0.0199 USDT |
0.0192 USDT |
0.0236 USDT |
0.0199 USDT |
| 2025-03-23 |
0.0196 USDT |
2,563,243.2469 |
0.0193 USDT |
0.0192 USDT |
0.0200 USDT |
0.0199 USDT |
| 2025-03-22 |
0.0192 USDT |
4,216,372.9780 |
0.0192 USDT |
0.0187 USDT |
0.0200 USDT |
0.0193 USDT |
| 2025-03-21 |
0.0192 USDT |
2,633,538.0485 |
0.0202 USDT |
0.0186 USDT |
0.0203 USDT |
0.0192 USDT |