Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.0197 USDT |
7,812,324.2421 |
0.0195 USDT |
0.0190 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-03-19 |
0.0193 USDT |
6,803,233.5950 |
0.0191 USDT |
0.0186 USDT |
0.0203 USDT |
0.0196 USDT |
| 2025-03-18 |
0.0190 USDT |
3,610,864.1598 |
0.0192 USDT |
0.0185 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-03-17 |
0.0190 USDT |
2,447,611.7239 |
0.0186 USDT |
0.0185 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-03-16 |
0.0191 USDT |
4,464,238.9793 |
0.0193 USDT |
0.0185 USDT |
0.0198 USDT |
0.0186 USDT |
| 2025-03-15 |
0.0196 USDT |
2,617,712.0372 |
0.0194 USDT |
0.0192 USDT |
0.0205 USDT |
0.0194 USDT |
| 2025-03-14 |
0.0192 USDT |
5,800,813.1007 |
0.0192 USDT |
0.0186 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-03-13 |
0.0200 USDT |
7,393,960.1369 |
0.0209 USDT |
0.0190 USDT |
0.0209 USDT |
0.0192 USDT |
| 2025-03-12 |
0.0215 USDT |
8,581,246.0481 |
0.0217 USDT |
0.0202 USDT |
0.0233 USDT |
0.0209 USDT |
| 2025-03-11 |
0.0212 USDT |
4,162,114.7343 |
0.0209 USDT |
0.0199 USDT |
0.0225 USDT |
0.0216 USDT |
| 2025-03-10 |
0.0217 USDT |
8,312,216.7225 |
0.0219 USDT |
0.0204 USDT |
0.0237 USDT |
0.0209 USDT |
| 2025-03-09 |
0.0234 USDT |
4,283,111.1844 |
0.0247 USDT |
0.0215 USDT |
0.0249 USDT |
0.0219 USDT |
| 2025-03-08 |
0.0253 USDT |
6,747,337.4732 |
0.0250 USDT |
0.0245 USDT |
0.0271 USDT |
0.0247 USDT |
| 2025-03-07 |
0.0256 USDT |
20,175,443.4270 |
0.0262 USDT |
0.0233 USDT |
0.0287 USDT |
0.0249 USDT |
| 2025-03-06 |
0.0274 USDT |
37,950,120.0754 |
0.0245 USDT |
0.0242 USDT |
0.0320 USDT |
0.0264 USDT |
| 2025-03-05 |
0.0242 USDT |
6,083,792.5061 |
0.0237 USDT |
0.0230 USDT |
0.0257 USDT |
0.0245 USDT |
| 2025-03-04 |
0.0232 USDT |
7,249,352.1456 |
0.0238 USDT |
0.0220 USDT |
0.0250 USDT |
0.0238 USDT |
| 2025-03-03 |
0.0255 USDT |
12,449,672.5847 |
0.0276 USDT |
0.0238 USDT |
0.0279 USDT |
0.0238 USDT |
| 2025-03-02 |
0.0325 USDT |
184,861,466.5248 |
0.0291 USDT |
0.0251 USDT |
0.0414 USDT |
0.0276 USDT |
| 2025-03-01 |
0.0310 USDT |
86,255,680.8042 |
0.0211 USDT |
0.0203 USDT |
0.0443 USDT |
0.0291 USDT |
| 2025-02-28 |
0.0206 USDT |
2,897,720.1017 |
0.0211 USDT |
0.0196 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-02-27 |
0.0209 USDT |
3,074,765.2280 |
0.0202 USDT |
0.0201 USDT |
0.0217 USDT |
0.0211 USDT |
| 2025-02-26 |
0.0206 USDT |
3,934,244.0868 |
0.0207 USDT |
0.0197 USDT |
0.0217 USDT |
0.0202 USDT |
| 2025-02-25 |
0.0207 USDT |
7,429,607.7247 |
0.0207 USDT |
0.0194 USDT |
0.0222 USDT |
0.0207 USDT |
| 2025-02-24 |
0.0227 USDT |
10,131,591.3901 |
0.0240 USDT |
0.0205 USDT |
0.0240 USDT |
0.0207 USDT |
| 2025-02-23 |
0.0266 USDT |
49,156,454.2152 |
0.0232 USDT |
0.0231 USDT |
0.0299 USDT |
0.0240 USDT |
| 2025-02-22 |
0.0235 USDT |
2,566,102.9758 |
0.0226 USDT |
0.0222 USDT |
0.0247 USDT |
0.0233 USDT |
| 2025-02-21 |
0.0235 USDT |
3,889,794.4578 |
0.0234 USDT |
0.0221 USDT |
0.0248 USDT |
0.0226 USDT |
| 2025-02-20 |
0.0235 USDT |
2,081,811.3892 |
0.0236 USDT |
0.0230 USDT |
0.0241 USDT |
0.0235 USDT |
| 2025-02-19 |
0.0240 USDT |
2,041,819.8306 |
0.0239 USDT |
0.0233 USDT |
0.0248 USDT |
0.0237 USDT |
| 2025-02-18 |
0.0242 USDT |
2,726,408.2830 |
0.0250 USDT |
0.0227 USDT |
0.0256 USDT |
0.0238 USDT |
| 2025-02-17 |
0.0248 USDT |
3,441,393.7409 |
0.0248 USDT |
0.0235 USDT |
0.0258 USDT |
0.0250 USDT |
| 2025-02-16 |
0.0244 USDT |
3,549,708.3107 |
0.0247 USDT |
0.0237 USDT |
0.0260 USDT |
0.0249 USDT |
| 2025-02-15 |
0.0250 USDT |
2,383,101.7805 |
0.0251 USDT |
0.0246 USDT |
0.0259 USDT |
0.0247 USDT |
| 2025-02-14 |
0.0252 USDT |
3,842,580.5285 |
0.0247 USDT |
0.0245 USDT |
0.0261 USDT |
0.0249 USDT |
| 2025-02-13 |
0.0255 USDT |
5,163,148.4771 |
0.0257 USDT |
0.0244 USDT |
0.0269 USDT |
0.0246 USDT |
| 2025-02-12 |
0.0252 USDT |
5,851,994.4551 |
0.0253 USDT |
0.0242 USDT |
0.0262 USDT |
0.0259 USDT |
| 2025-02-11 |
0.0275 USDT |
18,434,124.5701 |
0.0271 USDT |
0.0245 USDT |
0.0316 USDT |
0.0253 USDT |
| 2025-02-10 |
0.0268 USDT |
20,903,067.3416 |
0.0240 USDT |
0.0236 USDT |
0.0299 USDT |
0.0271 USDT |
| 2025-02-09 |
0.0247 USDT |
3,935,896.1208 |
0.0248 USDT |
0.0237 USDT |
0.0254 USDT |
0.0240 USDT |
| 2025-02-08 |
0.0243 USDT |
5,105,720.0859 |
0.0252 USDT |
0.0232 USDT |
0.0255 USDT |
0.0249 USDT |
| 2025-02-07 |
0.0256 USDT |
3,421,233.1430 |
0.0245 USDT |
0.0245 USDT |
0.0270 USDT |
0.0253 USDT |
| 2025-02-06 |
0.0263 USDT |
4,196,731.0328 |
0.0276 USDT |
0.0244 USDT |
0.0285 USDT |
0.0245 USDT |
| 2025-02-05 |
0.0285 USDT |
1,529,091.6382 |
0.0283 USDT |
0.0276 USDT |
0.0297 USDT |
0.0276 USDT |
| 2025-02-04 |
0.0280 USDT |
6,323,123.2311 |
0.0280 USDT |
0.0260 USDT |
0.0299 USDT |
0.0282 USDT |
| 2025-02-03 |
0.0274 USDT |
8,498,999.0359 |
0.0301 USDT |
0.0253 USDT |
0.0312 USDT |
0.0280 USDT |
| 2025-02-02 |
0.0329 USDT |
3,702,028.5987 |
0.0357 USDT |
0.0289 USDT |
0.0366 USDT |
0.0301 USDT |
| 2025-02-01 |
0.0387 USDT |
4,066,852.7837 |
0.0385 USDT |
0.0355 USDT |
0.0405 USDT |
0.0356 USDT |
| 2025-01-31 |
0.0394 USDT |
2,402,932.4542 |
0.0389 USDT |
0.0385 USDT |
0.0403 USDT |
0.0385 USDT |
| 2025-01-30 |
0.0397 USDT |
2,473,248.7386 |
0.0385 USDT |
0.0385 USDT |
0.0410 USDT |
0.0389 USDT |