Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-01 |
0.0385 USDT |
821,772.6265 |
0.0379 USDT |
0.0373 USDT |
0.0374 USDT |
0.0373 USDT |
| 2023-06-30 |
0.0370 USDT |
555,415.1180 |
0.0365 USDT |
0.0363 USDT |
0.0366 USDT |
0.0371 USDT |
| 2023-06-29 |
0.0376 USDT |
517,548.3037 |
0.0374 USDT |
0.0356 USDT |
0.0361 USDT |
0.0361 USDT |
| 2023-06-28 |
0.0392 USDT |
730,637.2234 |
0.0393 USDT |
0.0375 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-06-27 |
0.0397 USDT |
805,257.6654 |
0.0379 USDT |
0.0373 USDT |
0.0374 USDT |
0.0393 USDT |
| 2023-06-26 |
0.0379 USDT |
582,186.3826 |
0.0385 USDT |
0.0374 USDT |
0.0375 USDT |
0.0375 USDT |
| 2023-06-25 |
0.0383 USDT |
693,807.2073 |
0.0359 USDT |
0.0356 USDT |
0.0359 USDT |
0.0384 USDT |
| 2023-06-24 |
0.0369 USDT |
871,543.8479 |
0.0369 USDT |
0.0352 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-06-23 |
0.0368 USDT |
675,010.9428 |
0.0373 USDT |
0.0357 USDT |
0.0363 USDT |
0.0370 USDT |
| 2023-06-22 |
0.0377 USDT |
793,983.1117 |
0.0373 USDT |
0.0362 USDT |
0.0369 USDT |
0.0374 USDT |
| 2023-06-21 |
0.0366 USDT |
598,399.7819 |
0.0347 USDT |
0.0342 USDT |
0.0365 USDT |
0.0369 USDT |
| 2023-06-20 |
0.0354 USDT |
819,215.4351 |
0.0361 USDT |
0.0341 USDT |
0.0348 USDT |
0.0356 USDT |
| 2023-06-19 |
0.0365 USDT |
575,624.3140 |
0.0378 USDT |
0.0348 USDT |
0.0351 USDT |
0.0354 USDT |
| 2023-06-18 |
0.0365 USDT |
622,468.8847 |
0.0361 USDT |
0.0359 USDT |
0.0361 USDT |
0.0363 USDT |
| 2023-06-17 |
0.0358 USDT |
652,125.4537 |
0.0373 USDT |
0.0349 USDT |
0.0354 USDT |
0.0356 USDT |
| 2023-06-16 |
0.0346 USDT |
709,980.8833 |
0.0342 USDT |
0.0333 USDT |
0.0340 USDT |
0.0356 USDT |
| 2023-06-15 |
0.0344 USDT |
440,738.0937 |
0.0351 USDT |
0.0330 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-06-14 |
0.0354 USDT |
608,730.0708 |
0.0347 USDT |
0.0341 USDT |
0.0347 USDT |
0.0354 USDT |
| 2023-06-13 |
0.0352 USDT |
315,547.6783 |
0.0353 USDT |
0.0340 USDT |
0.0346 USDT |
0.0346 USDT |
| 2023-06-12 |
0.0353 USDT |
799,914.3603 |
0.0367 USDT |
0.0338 USDT |
0.0344 USDT |
0.0352 USDT |
| 2023-06-11 |
0.0375 USDT |
796,833.8456 |
0.0378 USDT |
0.0360 USDT |
0.0370 USDT |
0.0371 USDT |
| 2023-06-10 |
0.0390 USDT |
622,448.7223 |
0.0432 USDT |
0.0355 USDT |
0.0368 USDT |
0.0374 USDT |
| 2023-06-09 |
0.0440 USDT |
578,244.6316 |
0.0437 USDT |
0.0431 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-06-08 |
0.0447 USDT |
718,782.4791 |
0.0456 USDT |
0.0425 USDT |
0.0436 USDT |
0.0429 USDT |
| 2023-06-07 |
0.0469 USDT |
536,807.1901 |
0.0483 USDT |
0.0453 USDT |
0.0455 USDT |
0.0455 USDT |
| 2023-06-06 |
0.0460 USDT |
641,656.4009 |
0.0441 USDT |
0.0420 USDT |
0.0442 USDT |
0.0496 USDT |
| 2023-06-05 |
0.0474 USDT |
585,384.5207 |
0.0488 USDT |
0.0423 USDT |
0.0436 USDT |
0.0429 USDT |
| 2023-06-04 |
0.0495 USDT |
652,050.0328 |
0.0492 USDT |
0.0476 USDT |
0.0485 USDT |
0.0489 USDT |
| 2023-06-03 |
0.0506 USDT |
589,806.9091 |
0.0516 USDT |
0.0496 USDT |
0.0499 USDT |
0.0497 USDT |
| 2023-06-02 |
0.0485 USDT |
680,920.6054 |
0.0460 USDT |
0.0457 USDT |
0.0463 USDT |
0.0511 USDT |
| 2023-06-01 |
0.0460 USDT |
588,224.3306 |
0.0450 USDT |
0.0438 USDT |
0.0444 USDT |
0.0445 USDT |
| 2023-05-31 |
0.0463 USDT |
545,528.4020 |
0.0476 USDT |
0.0437 USDT |
0.0442 USDT |
0.0445 USDT |
| 2023-05-30 |
0.0478 USDT |
562,620.7847 |
0.0475 USDT |
0.0467 USDT |
0.0474 USDT |
0.0488 USDT |
| 2023-05-29 |
0.0497 USDT |
601,884.0551 |
0.0465 USDT |
0.0464 USDT |
0.0472 USDT |
0.0480 USDT |
| 2023-05-28 |
0.0451 USDT |
326,174.1639 |
0.0454 USDT |
0.0438 USDT |
0.0440 USDT |
0.0439 USDT |
| 2023-05-27 |
0.0456 USDT |
690,132.8738 |
0.0451 USDT |
0.0447 USDT |
0.0453 USDT |
0.0454 USDT |
| 2023-05-26 |
0.0460 USDT |
447,181.4689 |
0.0463 USDT |
0.0444 USDT |
0.0451 USDT |
0.0459 USDT |
| 2023-05-25 |
0.0458 USDT |
756,408.6728 |
0.0468 USDT |
0.0432 USDT |
0.0445 USDT |
0.0468 USDT |
| 2023-05-24 |
0.0478 USDT |
610,742.3727 |
0.0486 USDT |
0.0441 USDT |
0.0474 USDT |
0.0473 USDT |
| 2023-05-23 |
0.0506 USDT |
479,885.9361 |
0.0505 USDT |
0.0488 USDT |
0.0496 USDT |
0.0496 USDT |
| 2023-05-22 |
0.0500 USDT |
525,559.7085 |
0.0492 USDT |
0.0474 USDT |
0.0483 USDT |
0.0504 USDT |
| 2023-05-21 |
0.0504 USDT |
553,991.8320 |
0.0506 USDT |
0.0498 USDT |
0.0502 USDT |
0.0502 USDT |
| 2023-05-20 |
0.0511 USDT |
455,165.1994 |
0.0512 USDT |
0.0496 USDT |
0.0510 USDT |
0.0500 USDT |
| 2023-05-19 |
0.0517 USDT |
632,954.1661 |
0.0534 USDT |
0.0495 USDT |
0.0513 USDT |
0.0512 USDT |
| 2023-05-18 |
0.0529 USDT |
793,954.6077 |
0.0515 USDT |
0.0504 USDT |
0.0517 USDT |
0.0534 USDT |
| 2023-05-17 |
0.0518 USDT |
556,602.4783 |
0.0516 USDT |
0.0504 USDT |
0.0516 USDT |
0.0514 USDT |
| 2023-05-16 |
0.0507 USDT |
500,291.8760 |
0.0501 USDT |
0.0497 USDT |
0.0499 USDT |
0.0518 USDT |
| 2023-05-15 |
0.0512 USDT |
495,502.1459 |
0.0503 USDT |
0.0493 USDT |
0.0499 USDT |
0.0499 USDT |
| 2023-05-14 |
0.0499 USDT |
650,458.3278 |
0.0496 USDT |
0.0488 USDT |
0.0492 USDT |
0.0501 USDT |
| 2023-05-13 |
0.0495 USDT |
579,471.6408 |
0.0502 USDT |
0.0481 USDT |
0.0484 USDT |
0.0484 USDT |