Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.0574 USDT |
7,428,175.4580 |
0.0617 USDT |
0.0540 USDT |
0.0617 USDT |
0.0560 USDT |
| 2024-12-09 |
0.0675 USDT |
13,182,841.2774 |
0.0762 USDT |
0.0580 USDT |
0.0775 USDT |
0.0617 USDT |
| 2024-12-08 |
0.0732 USDT |
8,076,846.8040 |
0.0700 USDT |
0.0678 USDT |
0.0780 USDT |
0.0766 USDT |
| 2024-12-07 |
0.0704 USDT |
7,866,705.1583 |
0.0677 USDT |
0.0658 USDT |
0.0750 USDT |
0.0700 USDT |
| 2024-12-06 |
0.0664 USDT |
5,601,201.7789 |
0.0628 USDT |
0.0620 USDT |
0.0692 USDT |
0.0677 USDT |
| 2024-12-05 |
0.0643 USDT |
6,819,780.4425 |
0.0622 USDT |
0.0602 USDT |
0.0687 USDT |
0.0626 USDT |
| 2024-12-04 |
0.0633 USDT |
12,246,204.5147 |
0.0588 USDT |
0.0584 USDT |
0.0706 USDT |
0.0623 USDT |
| 2024-12-03 |
0.0588 USDT |
6,262,216.0844 |
0.0595 USDT |
0.0567 USDT |
0.0605 USDT |
0.0588 USDT |
| 2024-12-02 |
0.0581 USDT |
8,729,546.9259 |
0.0602 USDT |
0.0548 USDT |
0.0630 USDT |
0.0597 USDT |
| 2024-12-01 |
0.0622 USDT |
7,501,074.5162 |
0.0610 USDT |
0.0590 USDT |
0.0686 USDT |
0.0602 USDT |
| 2024-11-30 |
0.0591 USDT |
4,887,574.6516 |
0.0590 USDT |
0.0572 USDT |
0.0616 USDT |
0.0610 USDT |
| 2024-11-29 |
0.0591 USDT |
4,204,989.1980 |
0.0580 USDT |
0.0573 USDT |
0.0619 USDT |
0.0590 USDT |
| 2024-11-28 |
0.0583 USDT |
8,521,245.2548 |
0.0556 USDT |
0.0547 USDT |
0.0650 USDT |
0.0580 USDT |
| 2024-11-27 |
0.0616 USDT |
23,070,757.2259 |
0.0511 USDT |
0.0500 USDT |
0.0730 USDT |
0.0556 USDT |
| 2024-11-26 |
0.0519 USDT |
4,200,666.4244 |
0.0508 USDT |
0.0505 USDT |
0.0539 USDT |
0.0515 USDT |
| 2024-11-25 |
0.0524 USDT |
4,235,128.7668 |
0.0520 USDT |
0.0508 USDT |
0.0560 USDT |
0.0508 USDT |
| 2024-11-24 |
0.0519 USDT |
3,297,800.3123 |
0.0508 USDT |
0.0501 USDT |
0.0537 USDT |
0.0522 USDT |
| 2024-11-23 |
0.0577 USDT |
14,097,322.4086 |
0.0491 USDT |
0.0486 USDT |
0.0734 USDT |
0.0509 USDT |
| 2024-11-22 |
0.0498 USDT |
1,648,741.0039 |
0.0507 USDT |
0.0481 USDT |
0.0514 USDT |
0.0491 USDT |
| 2024-11-21 |
0.0500 USDT |
3,788,798.3615 |
0.0502 USDT |
0.0478 USDT |
0.0526 USDT |
0.0507 USDT |
| 2024-11-20 |
0.0515 USDT |
3,533,870.1832 |
0.0535 USDT |
0.0491 USDT |
0.0541 USDT |
0.0502 USDT |
| 2024-11-19 |
0.0542 USDT |
3,898,674.4408 |
0.0553 USDT |
0.0517 USDT |
0.0560 USDT |
0.0536 USDT |
| 2024-11-18 |
0.0577 USDT |
5,062,671.5030 |
0.0556 USDT |
0.0550 USDT |
0.0610 USDT |
0.0550 USDT |
| 2024-11-17 |
0.0550 USDT |
8,248,471.9045 |
0.0527 USDT |
0.0509 USDT |
0.0602 USDT |
0.0556 USDT |
| 2024-11-16 |
0.0533 USDT |
4,678,659.7473 |
0.0522 USDT |
0.0518 USDT |
0.0560 USDT |
0.0527 USDT |
| 2024-11-15 |
0.0519 USDT |
8,621,913.5997 |
0.0490 USDT |
0.0475 USDT |
0.0589 USDT |
0.0522 USDT |
| 2024-11-14 |
0.0576 USDT |
24,169,550.3233 |
0.0486 USDT |
0.0469 USDT |
0.0870 USDT |
0.0490 USDT |
| 2024-11-13 |
0.0520 USDT |
11,286,265.6419 |
0.0542 USDT |
0.0478 USDT |
0.0624 USDT |
0.0485 USDT |
| 2024-11-12 |
0.0537 USDT |
9,397,421.4804 |
0.0593 USDT |
0.0475 USDT |
0.0600 USDT |
0.0542 USDT |
| 2024-11-11 |
0.0584 USDT |
14,679,866.9105 |
0.0567 USDT |
0.0526 USDT |
0.0666 USDT |
0.0594 USDT |
| 2024-11-10 |
0.0518 USDT |
11,229,726.1718 |
0.0473 USDT |
0.0461 USDT |
0.0585 USDT |
0.0567 USDT |
| 2024-11-09 |
0.0472 USDT |
2,471,492.1035 |
0.0468 USDT |
0.0462 USDT |
0.0485 USDT |
0.0473 USDT |
| 2024-11-08 |
0.0500 USDT |
6,151,655.0651 |
0.0551 USDT |
0.0458 USDT |
0.0560 USDT |
0.0470 USDT |
| 2024-11-07 |
0.0502 USDT |
18,883,434.5174 |
0.0413 USDT |
0.0413 USDT |
0.0564 USDT |
0.0551 USDT |
| 2024-11-06 |
0.0381 USDT |
3,808,698.3088 |
0.0360 USDT |
0.0357 USDT |
0.0415 USDT |
0.0415 USDT |
| 2024-11-05 |
0.0356 USDT |
2,524,134.3951 |
0.0355 USDT |
0.0346 USDT |
0.0367 USDT |
0.0360 USDT |
| 2024-11-04 |
0.0359 USDT |
1,869,342.6779 |
0.0364 USDT |
0.0347 USDT |
0.0370 USDT |
0.0354 USDT |
| 2024-11-03 |
0.0370 USDT |
1,998,867.5847 |
0.0380 USDT |
0.0360 USDT |
0.0380 USDT |
0.0364 USDT |
| 2024-11-02 |
0.0383 USDT |
1,236,096.5723 |
0.0390 USDT |
0.0377 USDT |
0.0390 USDT |
0.0379 USDT |
| 2024-11-01 |
0.0394 USDT |
2,764,588.5783 |
0.0402 USDT |
0.0380 USDT |
0.0411 USDT |
0.0389 USDT |
| 2024-10-31 |
0.0406 USDT |
3,830,305.7036 |
0.0396 USDT |
0.0381 USDT |
0.0443 USDT |
0.0402 USDT |
| 2024-10-30 |
0.0401 USDT |
2,228,582.8872 |
0.0418 USDT |
0.0389 USDT |
0.0418 USDT |
0.0396 USDT |
| 2024-10-29 |
0.0388 USDT |
5,349,389.9006 |
0.0373 USDT |
0.0370 USDT |
0.0420 USDT |
0.0415 USDT |
| 2024-10-28 |
0.0376 USDT |
2,213,161.6654 |
0.0392 USDT |
0.0363 USDT |
0.0392 USDT |
0.0373 USDT |
| 2024-10-27 |
0.0399 USDT |
1,587,451.8808 |
0.0399 USDT |
0.0388 USDT |
0.0412 USDT |
0.0390 USDT |
| 2024-10-26 |
0.0392 USDT |
2,727,202.3107 |
0.0396 USDT |
0.0379 USDT |
0.0409 USDT |
0.0397 USDT |
| 2024-10-25 |
0.0418 USDT |
4,883,352.4211 |
0.0452 USDT |
0.0387 USDT |
0.0453 USDT |
0.0395 USDT |
| 2024-10-24 |
0.0452 USDT |
3,830,548.9601 |
0.0478 USDT |
0.0430 USDT |
0.0480 USDT |
0.0452 USDT |
| 2024-10-23 |
0.0486 USDT |
1,491,093.7687 |
0.0496 USDT |
0.0474 USDT |
0.0500 USDT |
0.0477 USDT |
| 2024-10-22 |
0.0497 USDT |
1,274,504.2319 |
0.0494 USDT |
0.0491 USDT |
0.0510 USDT |
0.0496 USDT |