Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.0702 USDT |
1,115,030.8713 |
0.0700 USDT |
0.0683 USDT |
0.0697 USDT |
0.0730 USDT |
| 2024-12-07 |
0.0695 USDT |
2,014,415.1773 |
0.0677 USDT |
0.0658 USDT |
0.0673 USDT |
0.0695 USDT |
| 2024-12-06 |
0.0660 USDT |
3,189,892.1752 |
0.0626 USDT |
0.0625 USDT |
0.0649 USDT |
0.0669 USDT |
| 2024-12-05 |
0.0633 USDT |
2,060,376.8131 |
0.0626 USDT |
0.0605 USDT |
0.0624 USDT |
0.0664 USDT |
| 2024-12-04 |
0.0618 USDT |
3,585,701.7052 |
0.0590 USDT |
0.0583 USDT |
0.0592 USDT |
0.0625 USDT |
| 2024-12-03 |
0.0587 USDT |
2,150,725.7827 |
0.0592 USDT |
0.0577 USDT |
0.0584 USDT |
0.0592 USDT |
| 2024-12-02 |
0.0575 USDT |
3,121,587.1587 |
0.0604 USDT |
0.0551 USDT |
0.0568 USDT |
0.0579 USDT |
| 2024-12-01 |
0.0596 USDT |
1,577,315.1780 |
0.0603 USDT |
0.0584 USDT |
0.0591 USDT |
0.0602 USDT |
| 2024-11-30 |
0.0581 USDT |
1,337,736.2849 |
0.0583 USDT |
0.0568 USDT |
0.0579 USDT |
0.0585 USDT |
| 2024-11-29 |
0.0583 USDT |
2,596,339.5712 |
0.0577 USDT |
0.0568 USDT |
0.0577 USDT |
0.0584 USDT |
| 2024-11-28 |
0.0567 USDT |
1,678,338.3670 |
0.0550 USDT |
0.0539 USDT |
0.0558 USDT |
0.0575 USDT |
| 2024-11-27 |
0.0534 USDT |
2,993,497.9595 |
0.0511 USDT |
0.0501 USDT |
0.0507 USDT |
0.0546 USDT |
| 2024-11-26 |
0.0513 USDT |
2,927,864.0314 |
0.0510 USDT |
0.0503 USDT |
0.0509 USDT |
0.0518 USDT |
| 2024-11-25 |
0.0521 USDT |
2,796,989.3984 |
0.0518 USDT |
0.0506 USDT |
0.0515 USDT |
0.0513 USDT |
| 2024-11-24 |
0.0519 USDT |
3,330,019.8352 |
0.0509 USDT |
0.0502 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-11-23 |
0.0501 USDT |
2,592,356.6490 |
0.0491 USDT |
0.0484 USDT |
0.0495 USDT |
0.0533 USDT |
| 2024-11-22 |
0.0500 USDT |
2,589,729.2230 |
0.0503 USDT |
0.0486 USDT |
0.0498 USDT |
0.0499 USDT |
| 2024-11-21 |
0.0499 USDT |
3,182,968.7872 |
0.0498 USDT |
0.0481 USDT |
0.0487 USDT |
0.0500 USDT |
| 2024-11-20 |
0.0521 USDT |
2,125,814.3686 |
0.0533 USDT |
0.0505 USDT |
0.0515 USDT |
0.0506 USDT |
| 2024-11-19 |
0.0544 USDT |
2,772,229.0703 |
0.0549 USDT |
0.0522 USDT |
0.0533 USDT |
0.0526 USDT |
| 2024-11-18 |
0.0576 USDT |
1,726,660.2258 |
0.0554 USDT |
0.0551 USDT |
0.0560 USDT |
0.0568 USDT |
| 2024-11-17 |
0.0538 USDT |
2,922,594.5811 |
0.0527 USDT |
0.0510 USDT |
0.0519 USDT |
0.0553 USDT |
| 2024-11-16 |
0.0529 USDT |
2,912,154.2546 |
0.0520 USDT |
0.0516 USDT |
0.0526 USDT |
0.0529 USDT |
| 2024-11-15 |
0.0505 USDT |
3,567,287.0077 |
0.0488 USDT |
0.0467 USDT |
0.0483 USDT |
0.0501 USDT |
| 2024-11-14 |
0.0489 USDT |
3,803,211.7862 |
0.0482 USDT |
0.0468 USDT |
0.0478 USDT |
0.0499 USDT |
| 2024-11-13 |
0.0505 USDT |
4,866,652.7440 |
0.0541 USDT |
0.0476 USDT |
0.0490 USDT |
0.0499 USDT |
| 2024-11-12 |
0.0557 USDT |
2,668,225.9486 |
0.0592 USDT |
0.0499 USDT |
0.0517 USDT |
0.0508 USDT |
| 2024-11-11 |
0.0574 USDT |
2,828,945.0758 |
0.0559 USDT |
0.0529 USDT |
0.0549 USDT |
0.0567 USDT |
| 2024-11-10 |
0.0477 USDT |
1,879,206.7455 |
0.0469 USDT |
0.0462 USDT |
0.0471 USDT |
0.0476 USDT |
| 2024-11-09 |
0.0476 USDT |
2,359,053.6105 |
0.0467 USDT |
0.0465 USDT |
0.0471 USDT |
0.0473 USDT |
| 2024-11-08 |
0.0496 USDT |
3,312,605.3755 |
0.0553 USDT |
0.0461 USDT |
0.0471 USDT |
0.0473 USDT |
| 2024-11-07 |
0.0427 USDT |
1,135,869.4354 |
0.0413 USDT |
0.0412 USDT |
0.0418 USDT |
0.0440 USDT |