Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0287 USDT |
3,320,655.6280 |
0.0288 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
| 2023-08-30 |
0.0295 USDT |
4,998,568.5331 |
0.0291 USDT |
0.0289 USDT |
0.0293 USDT |
0.0295 USDT |
| 2023-08-29 |
0.0288 USDT |
2,215,996.2579 |
0.0283 USDT |
0.0261 USDT |
0.0282 USDT |
0.0296 USDT |
| 2023-08-28 |
0.0287 USDT |
2,395,361.9177 |
0.0291 USDT |
0.0279 USDT |
0.0286 USDT |
0.0286 USDT |
| 2023-08-27 |
0.0291 USDT |
4,342,085.7845 |
0.0293 USDT |
0.0285 USDT |
0.0290 USDT |
0.0291 USDT |
| 2023-08-26 |
0.0290 USDT |
4,354,624.9646 |
0.0285 USDT |
0.0279 USDT |
0.0283 USDT |
0.0293 USDT |
| 2023-08-25 |
0.0290 USDT |
3,819,914.6968 |
0.0292 USDT |
0.0283 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-08-24 |
0.0299 USDT |
3,458,568.6213 |
0.0298 USDT |
0.0290 USDT |
0.0290 USDT |
0.0293 USDT |
| 2023-08-23 |
0.0287 USDT |
5,736,580.9458 |
0.0287 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2023-08-22 |
0.0291 USDT |
5,780,526.9532 |
0.0301 USDT |
0.0281 USDT |
0.0285 USDT |
0.0284 USDT |
| 2023-08-21 |
0.0305 USDT |
4,051,219.0673 |
0.0307 USDT |
0.0296 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-08-20 |
0.0309 USDT |
5,086,769.0033 |
0.0311 USDT |
0.0303 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-08-19 |
0.0312 USDT |
6,103,942.0661 |
0.0309 USDT |
0.0308 USDT |
0.0311 USDT |
0.0312 USDT |
| 2023-08-18 |
0.0302 USDT |
4,761,403.1079 |
0.0299 USDT |
0.0287 USDT |
0.0290 USDT |
0.0310 USDT |
| 2023-08-17 |
0.0319 USDT |
3,807,225.2336 |
0.0328 USDT |
0.0302 USDT |
0.0313 USDT |
0.0327 USDT |
| 2023-08-16 |
0.0328 USDT |
4,528,280.4586 |
0.0334 USDT |
0.0321 USDT |
0.0324 USDT |
0.0329 USDT |
| 2023-08-15 |
0.0347 USDT |
3,500,028.5822 |
0.0361 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2023-08-14 |
0.0339 USDT |
5,492,721.4597 |
0.0341 USDT |
0.0329 USDT |
0.0336 USDT |
0.0368 USDT |
| 2023-08-13 |
0.0340 USDT |
3,173,690.3886 |
0.0341 USDT |
0.0331 USDT |
0.0337 USDT |
0.0340 USDT |
| 2023-08-12 |
0.0342 USDT |
4,740,207.9774 |
0.0339 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-08-11 |
0.0346 USDT |
3,408,732.7316 |
0.0348 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-08-10 |
0.0346 USDT |
3,302,920.7231 |
0.0345 USDT |
0.0342 USDT |
0.0342 USDT |
0.0345 USDT |
| 2023-08-09 |
0.0347 USDT |
3,445,312.8917 |
0.0347 USDT |
0.0342 USDT |
0.0346 USDT |
0.0346 USDT |
| 2023-08-08 |
0.0343 USDT |
3,537,499.6226 |
0.0340 USDT |
0.0337 USDT |
0.0340 USDT |
0.0343 USDT |
| 2023-08-07 |
0.0346 USDT |
4,661,584.9847 |
0.0346 USDT |
0.0338 USDT |
0.0343 USDT |
0.0342 USDT |
| 2023-08-06 |
0.0346 USDT |
4,624,208.9134 |
0.0347 USDT |
0.0337 USDT |
0.0342 USDT |
0.0346 USDT |
| 2023-08-05 |
0.0344 USDT |
3,497,261.4375 |
0.0340 USDT |
0.0335 USDT |
0.0340 USDT |
0.0347 USDT |
| 2023-08-04 |
0.0342 USDT |
3,917,743.4799 |
0.0345 USDT |
0.0337 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-08-03 |
0.0346 USDT |
4,290,146.3600 |
0.0358 USDT |
0.0337 USDT |
0.0341 USDT |
0.0346 USDT |
| 2023-08-02 |
0.0358 USDT |
469,592.0642 |
0.0362 USDT |
0.0354 USDT |
0.0358 USDT |
0.0358 USDT |
| 2023-08-01 |
0.0358 USDT |
2,335,349.5974 |
0.0358 USDT |
0.0353 USDT |
0.0356 USDT |
0.0359 USDT |
| 2023-07-31 |
0.0361 USDT |
2,830,951.2163 |
0.0359 USDT |
0.0355 USDT |
0.0359 USDT |
0.0360 USDT |
| 2023-07-30 |
0.0361 USDT |
1,408,826.7960 |
0.0363 USDT |
0.0350 USDT |
0.0355 USDT |
0.0364 USDT |
| 2023-07-29 |
0.0362 USDT |
639,130.5147 |
0.0356 USDT |
0.0355 USDT |
0.0358 USDT |
0.0362 USDT |
| 2023-07-28 |
0.0361 USDT |
1,306,267.7923 |
0.0362 USDT |
0.0360 USDT |
0.0362 USDT |
0.0361 USDT |
| 2023-07-27 |
0.0364 USDT |
2,688,754.7403 |
0.0360 USDT |
0.0359 USDT |
0.0360 USDT |
0.0362 USDT |
| 2023-07-26 |
0.0367 USDT |
1,000,994.6435 |
0.0360 USDT |
0.0351 USDT |
0.0358 USDT |
0.0360 USDT |
| 2023-07-25 |
0.0358 USDT |
2,109,682.0290 |
0.0356 USDT |
0.0350 USDT |
0.0355 USDT |
0.0360 USDT |
| 2023-07-24 |
0.0362 USDT |
2,468,749.8913 |
0.0365 USDT |
0.0355 USDT |
0.0357 USDT |
0.0358 USDT |
| 2023-07-23 |
0.0369 USDT |
1,343,231.1138 |
0.0370 USDT |
0.0363 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-07-22 |
0.0374 USDT |
748,814.4285 |
0.0378 USDT |
0.0368 USDT |
0.0371 USDT |
0.0371 USDT |
| 2023-07-21 |
0.0371 USDT |
1,730,417.1452 |
0.0356 USDT |
0.0353 USDT |
0.0358 USDT |
0.0375 USDT |
| 2023-07-20 |
0.0357 USDT |
1,593,039.2747 |
0.0355 USDT |
0.0351 USDT |
0.0354 USDT |
0.0356 USDT |
| 2023-07-19 |
0.0358 USDT |
1,639,653.3558 |
0.0364 USDT |
0.0350 USDT |
0.0355 USDT |
0.0355 USDT |
| 2023-07-18 |
0.0364 USDT |
2,110,161.5706 |
0.0362 USDT |
0.0358 USDT |
0.0362 USDT |
0.0366 USDT |
| 2023-07-17 |
0.0372 USDT |
2,397,896.5252 |
0.0370 USDT |
0.0369 USDT |
0.0370 USDT |
0.0372 USDT |
| 2023-07-16 |
0.0371 USDT |
4,253,963.6212 |
0.0376 USDT |
0.0367 USDT |
0.0369 USDT |
0.0372 USDT |
| 2023-07-15 |
0.0368 USDT |
2,247,288.1008 |
0.0366 USDT |
0.0362 USDT |
0.0365 USDT |
0.0376 USDT |
| 2023-07-14 |
0.0381 USDT |
876,465.6769 |
0.0392 USDT |
0.0365 USDT |
0.0372 USDT |
0.0366 USDT |
| 2023-07-13 |
0.0383 USDT |
555,804.4904 |
0.0389 USDT |
0.0374 USDT |
0.0376 USDT |
0.0393 USDT |