Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0484 USDT |
573,427.1361 |
0.0498 USDT |
0.0464 USDT |
0.0468 USDT |
0.0499 USDT |
| 2023-05-11 |
0.0513 USDT |
511,996.9483 |
0.0524 USDT |
0.0486 USDT |
0.0500 USDT |
0.0500 USDT |
| 2023-05-10 |
0.0530 USDT |
492,456.9575 |
0.0532 USDT |
0.0499 USDT |
0.0520 USDT |
0.0545 USDT |
| 2023-05-09 |
0.0550 USDT |
681,184.8005 |
0.0512 USDT |
0.0510 USDT |
0.0516 USDT |
0.0531 USDT |
| 2023-05-08 |
0.0520 USDT |
697,800.8147 |
0.0552 USDT |
0.0500 USDT |
0.0513 USDT |
0.0511 USDT |
| 2023-05-07 |
0.0559 USDT |
581,831.5483 |
0.0576 USDT |
0.0539 USDT |
0.0554 USDT |
0.0554 USDT |
| 2023-05-06 |
0.0587 USDT |
495,972.4135 |
0.0611 USDT |
0.0570 USDT |
0.0574 USDT |
0.0578 USDT |
| 2023-05-05 |
0.0611 USDT |
488,765.2111 |
0.0615 USDT |
0.0591 USDT |
0.0603 USDT |
0.0609 USDT |
| 2023-05-04 |
0.0619 USDT |
439,394.2217 |
0.0614 USDT |
0.0606 USDT |
0.0612 USDT |
0.0616 USDT |
| 2023-05-03 |
0.0625 USDT |
523,343.9078 |
0.0629 USDT |
0.0606 USDT |
0.0624 USDT |
0.0620 USDT |
| 2023-05-02 |
0.0634 USDT |
345,930.2859 |
0.0634 USDT |
0.0625 USDT |
0.0627 USDT |
0.0640 USDT |
| 2023-05-01 |
0.0645 USDT |
460,389.9949 |
0.0674 USDT |
0.0613 USDT |
0.0626 USDT |
0.0631 USDT |
| 2023-04-30 |
0.0679 USDT |
274,118.4501 |
0.0679 USDT |
0.0676 USDT |
0.0678 USDT |
0.0682 USDT |
| 2023-04-29 |
0.0681 USDT |
320,431.3904 |
0.0688 USDT |
0.0667 USDT |
0.0678 USDT |
0.0676 USDT |
| 2023-04-28 |
0.0687 USDT |
472,677.1449 |
0.0688 USDT |
0.0668 USDT |
0.0673 USDT |
0.0673 USDT |
| 2023-04-27 |
0.0680 USDT |
477,765.3691 |
0.0667 USDT |
0.0652 USDT |
0.0670 USDT |
0.0681 USDT |
| 2023-04-26 |
0.0684 USDT |
466,359.6196 |
0.0704 USDT |
0.0662 USDT |
0.0674 USDT |
0.0701 USDT |
| 2023-04-25 |
0.0688 USDT |
386,278.6837 |
0.0705 USDT |
0.0660 USDT |
0.0668 USDT |
0.0675 USDT |
| 2023-04-24 |
0.0694 USDT |
370,259.5625 |
0.0682 USDT |
0.0672 USDT |
0.0675 USDT |
0.0719 USDT |
| 2023-04-23 |
0.0688 USDT |
316,346.6884 |
0.0689 USDT |
0.0676 USDT |
0.0688 USDT |
0.0689 USDT |
| 2023-04-22 |
0.0673 USDT |
370,496.9252 |
0.0661 USDT |
0.0653 USDT |
0.0663 USDT |
0.0685 USDT |
| 2023-04-21 |
0.0695 USDT |
440,913.2370 |
0.0714 USDT |
0.0668 USDT |
0.0679 USDT |
0.0676 USDT |
| 2023-04-20 |
0.0753 USDT |
451,188.4050 |
0.0762 USDT |
0.0718 USDT |
0.0725 USDT |
0.0731 USDT |
| 2023-04-19 |
0.0803 USDT |
499,156.3299 |
0.0848 USDT |
0.0758 USDT |
0.0764 USDT |
0.0763 USDT |
| 2023-04-18 |
0.0880 USDT |
320,143.5592 |
0.0875 USDT |
0.0862 USDT |
0.0874 USDT |
0.0873 USDT |
| 2023-04-17 |
0.0878 USDT |
403,757.7500 |
0.0879 USDT |
0.0859 USDT |
0.0867 USDT |
0.0883 USDT |
| 2023-04-16 |
0.0875 USDT |
315,752.4151 |
0.0871 USDT |
0.0860 USDT |
0.0871 USDT |
0.0867 USDT |
| 2023-04-15 |
0.0872 USDT |
341,349.8658 |
0.0898 USDT |
0.0856 USDT |
0.0862 USDT |
0.0871 USDT |
| 2023-04-14 |
0.0886 USDT |
443,093.4605 |
0.0848 USDT |
0.0836 USDT |
0.0865 USDT |
0.0884 USDT |
| 2023-04-13 |
0.0871 USDT |
376,236.5061 |
0.0862 USDT |
0.0846 USDT |
0.0866 USDT |
0.0874 USDT |
| 2023-04-12 |
0.0857 USDT |
424,050.4868 |
0.0888 USDT |
0.0832 USDT |
0.0846 USDT |
0.0849 USDT |
| 2023-04-11 |
0.0913 USDT |
405,924.8662 |
0.0909 USDT |
0.0876 USDT |
0.0893 USDT |
0.0891 USDT |
| 2023-04-10 |
0.0903 USDT |
405,257.3031 |
0.0903 USDT |
0.0882 USDT |
0.0898 USDT |
0.0909 USDT |
| 2023-04-09 |
0.0913 USDT |
292,328.7270 |
0.0918 USDT |
0.0901 USDT |
0.0906 USDT |
0.0912 USDT |
| 2023-04-08 |
0.0934 USDT |
392,751.9077 |
0.0946 USDT |
0.0906 USDT |
0.0915 USDT |
0.0912 USDT |
| 2023-04-07 |
0.0955 USDT |
429,080.0214 |
0.0958 USDT |
0.0902 USDT |
0.0914 USDT |
0.0993 USDT |
| 2023-04-06 |
0.0936 USDT |
390,756.2206 |
0.0969 USDT |
0.0904 USDT |
0.0925 USDT |
0.0916 USDT |
| 2023-04-05 |
0.0977 USDT |
440,074.3044 |
0.0888 USDT |
0.0886 USDT |
0.0910 USDT |
0.0963 USDT |
| 2023-04-04 |
0.0889 USDT |
381,190.4905 |
0.0871 USDT |
0.0868 USDT |
0.0887 USDT |
0.0892 USDT |
| 2023-04-03 |
0.0895 USDT |
429,031.0139 |
0.0897 USDT |
0.0851 USDT |
0.0862 USDT |
0.0862 USDT |
| 2023-04-02 |
0.0954 USDT |
365,967.1386 |
0.1009 USDT |
0.0888 USDT |
0.0898 USDT |
0.0895 USDT |
| 2023-04-01 |
0.0975 USDT |
410,290.0049 |
0.0946 USDT |
0.0908 USDT |
0.0930 USDT |
0.1016 USDT |
| 2023-03-31 |
0.0915 USDT |
393,524.0630 |
0.0880 USDT |
0.0879 USDT |
0.0889 USDT |
0.0945 USDT |
| 2023-03-30 |
0.0878 USDT |
363,069.3465 |
0.0873 USDT |
0.0849 USDT |
0.0861 USDT |
0.0888 USDT |
| 2023-03-29 |
0.0864 USDT |
393,627.7244 |
0.0840 USDT |
0.0741 USDT |
0.0843 USDT |
0.0864 USDT |
| 2023-03-28 |
0.0816 USDT |
245,030.6208 |
0.0809 USDT |
0.0800 USDT |
0.0815 USDT |
0.0828 USDT |
| 2023-03-27 |
0.0830 USDT |
346,057.4617 |
0.0821 USDT |
0.0790 USDT |
0.0802 USDT |
0.0812 USDT |
| 2023-03-26 |
0.0816 USDT |
341,439.3871 |
0.0793 USDT |
0.0790 USDT |
0.0798 USDT |
0.0847 USDT |
| 2023-03-25 |
0.0798 USDT |
414,074.2825 |
0.0799 USDT |
0.0781 USDT |
0.0790 USDT |
0.0792 USDT |
| 2023-03-24 |
0.0807 USDT |
374,824.9496 |
0.0833 USDT |
0.0776 USDT |
0.0786 USDT |
0.0801 USDT |