Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0388 USDT |
268,533.4212 |
0.0394 USDT |
0.0381 USDT |
0.0388 USDT |
0.0383 USDT |
| 2025-01-26 |
0.0402 USDT |
1,766,314.4742 |
0.0396 USDT |
0.0389 USDT |
0.0398 USDT |
0.0403 USDT |
| 2025-01-25 |
0.0411 USDT |
3,633,957.1793 |
0.0428 USDT |
0.0389 USDT |
0.0399 USDT |
0.0396 USDT |
| 2025-01-24 |
0.0435 USDT |
4,400,519.6856 |
0.0435 USDT |
0.0422 USDT |
0.0429 USDT |
0.0440 USDT |
| 2025-01-23 |
0.0429 USDT |
4,469,572.2170 |
0.0418 USDT |
0.0412 USDT |
0.0421 USDT |
0.0433 USDT |
| 2025-01-22 |
0.0423 USDT |
3,581,827.7448 |
0.0420 USDT |
0.0405 USDT |
0.0414 USDT |
0.0431 USDT |
| 2025-01-21 |
0.0423 USDT |
4,802,894.8832 |
0.0429 USDT |
0.0395 USDT |
0.0402 USDT |
0.0440 USDT |
| 2025-01-20 |
0.0375 USDT |
8,188,417.2521 |
0.0365 USDT |
0.0350 USDT |
0.0363 USDT |
0.0398 USDT |
| 2025-01-19 |
0.0409 USDT |
5,810,482.8424 |
0.0441 USDT |
0.0377 USDT |
0.0396 USDT |
0.0395 USDT |
| 2025-01-18 |
0.0490 USDT |
701,571.6717 |
0.0497 USDT |
0.0478 USDT |
0.0489 USDT |
0.0486 USDT |
| 2025-01-17 |
0.0481 USDT |
1,891,057.6803 |
0.0486 USDT |
0.0466 USDT |
0.0474 USDT |
0.0478 USDT |
| 2025-01-16 |
0.0469 USDT |
1,559,517.7590 |
0.0469 USDT |
0.0463 USDT |
0.0471 USDT |
0.0469 USDT |
| 2025-01-15 |
0.0448 USDT |
1,600,141.6275 |
0.0444 USDT |
0.0437 USDT |
0.0446 USDT |
0.0466 USDT |
| 2025-01-14 |
0.0464 USDT |
2,372,254.7533 |
0.0453 USDT |
0.0449 USDT |
0.0457 USDT |
0.0472 USDT |
| 2025-01-13 |
0.0454 USDT |
2,161,233.8558 |
0.0484 USDT |
0.0431 USDT |
0.0440 USDT |
0.0446 USDT |
| 2025-01-12 |
0.0489 USDT |
974,398.9255 |
0.0483 USDT |
0.0476 USDT |
0.0482 USDT |
0.0496 USDT |
| 2025-01-11 |
0.0481 USDT |
1,610,222.5978 |
0.0487 USDT |
0.0471 USDT |
0.0477 USDT |
0.0500 USDT |
| 2025-01-10 |
0.0477 USDT |
1,999,393.5212 |
0.0469 USDT |
0.0464 USDT |
0.0470 USDT |
0.0473 USDT |
| 2025-01-09 |
0.0497 USDT |
2,114,327.8885 |
0.0515 USDT |
0.0468 USDT |
0.0476 USDT |
0.0468 USDT |
| 2025-01-08 |
0.0553 USDT |
384,549.5858 |
0.0547 USDT |
0.0544 USDT |
0.0553 USDT |
0.0549 USDT |
| 2025-01-07 |
0.0609 USDT |
615,662.3906 |
0.0609 USDT |
0.0597 USDT |
0.0606 USDT |
0.0621 USDT |
| 2025-01-06 |
0.0579 USDT |
839,773.0115 |
0.0580 USDT |
0.0564 USDT |
0.0579 USDT |
0.0591 USDT |
| 2025-01-05 |
0.0590 USDT |
1,210,081.9122 |
0.0608 USDT |
0.0573 USDT |
0.0583 USDT |
0.0580 USDT |
| 2025-01-04 |
0.0582 USDT |
1,887,201.7728 |
0.0555 USDT |
0.0549 USDT |
0.0556 USDT |
0.0601 USDT |
| 2025-01-03 |
0.0542 USDT |
290,431.7932 |
0.0545 USDT |
0.0534 USDT |
0.0539 USDT |
0.0556 USDT |
| 2025-01-02 |
0.0529 USDT |
784,605.0325 |
0.0521 USDT |
0.0514 USDT |
0.0521 USDT |
0.0537 USDT |
| 2025-01-01 |
0.0516 USDT |
1,240,330.5642 |
0.0510 USDT |
0.0506 USDT |
0.0516 USDT |
0.0516 USDT |
| 2024-12-31 |
0.0524 USDT |
2,013,967.7728 |
0.0515 USDT |
0.0510 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-12-30 |
0.0533 USDT |
1,232,202.7972 |
0.0505 USDT |
0.0503 USDT |
0.0513 USDT |
0.0522 USDT |
| 2024-12-29 |
0.0529 USDT |
689,782.6142 |
0.0550 USDT |
0.0518 USDT |
0.0524 USDT |
0.0531 USDT |
| 2024-12-28 |
0.0515 USDT |
1,284,784.0966 |
0.0519 USDT |
0.0505 USDT |
0.0511 USDT |
0.0523 USDT |
| 2024-12-27 |
0.0519 USDT |
2,360,090.5377 |
0.0505 USDT |
0.0497 USDT |
0.0506 USDT |
0.0520 USDT |
| 2024-12-26 |
0.0553 USDT |
932,334.0960 |
0.0562 USDT |
0.0531 USDT |
0.0543 USDT |
0.0542 USDT |
| 2024-12-25 |
0.0583 USDT |
1,413,525.4820 |
0.0590 USDT |
0.0559 USDT |
0.0569 USDT |
0.0573 USDT |
| 2024-12-24 |
0.0612 USDT |
2,131,378.4336 |
0.0663 USDT |
0.0589 USDT |
0.0597 USDT |
0.0596 USDT |
| 2024-12-23 |
0.0619 USDT |
2,385,064.1419 |
0.0594 USDT |
0.0556 USDT |
0.0577 USDT |
0.0663 USDT |
| 2024-12-22 |
0.0510 USDT |
2,705,301.6130 |
0.0497 USDT |
0.0477 USDT |
0.0489 USDT |
0.0560 USDT |
| 2024-12-21 |
0.0615 USDT |
1,818,057.6819 |
0.0608 USDT |
0.0566 USDT |
0.0583 USDT |
0.0568 USDT |
| 2024-12-20 |
0.0446 USDT |
3,277,570.6283 |
0.0452 USDT |
0.0416 USDT |
0.0444 USDT |
0.0462 USDT |
| 2024-12-19 |
0.0498 USDT |
3,459,734.2091 |
0.0510 USDT |
0.0475 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-12-18 |
0.0550 USDT |
2,722,328.6783 |
0.0558 USDT |
0.0539 USDT |
0.0544 USDT |
0.0553 USDT |
| 2024-12-17 |
0.0559 USDT |
1,205,699.4692 |
0.0567 USDT |
0.0551 USDT |
0.0557 USDT |
0.0558 USDT |
| 2024-12-16 |
0.0569 USDT |
2,047,411.1450 |
0.0588 USDT |
0.0552 USDT |
0.0561 USDT |
0.0564 USDT |
| 2024-12-15 |
0.0558 USDT |
1,697,830.2530 |
0.0552 USDT |
0.0541 USDT |
0.0552 USDT |
0.0586 USDT |
| 2024-12-14 |
0.0581 USDT |
1,485,339.1426 |
0.0582 USDT |
0.0566 USDT |
0.0573 USDT |
0.0566 USDT |
| 2024-12-13 |
0.0583 USDT |
2,862,464.4521 |
0.0574 USDT |
0.0560 USDT |
0.0574 USDT |
0.0582 USDT |
| 2024-12-12 |
0.0601 USDT |
3,332,696.5571 |
0.0591 USDT |
0.0572 USDT |
0.0584 USDT |
0.0582 USDT |
| 2024-12-11 |
0.0564 USDT |
2,474,017.6402 |
0.0558 USDT |
0.0540 USDT |
0.0545 USDT |
0.0587 USDT |
| 2024-12-10 |
0.0580 USDT |
3,483,067.1477 |
0.0610 USDT |
0.0539 USDT |
0.0550 USDT |
0.0544 USDT |
| 2024-12-09 |
0.0683 USDT |
2,519,273.0390 |
0.0768 USDT |
0.0585 USDT |
0.0629 USDT |
0.0605 USDT |