Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1545 USDT |
331,667.9122 |
0.1449 USDT |
0.1446 USDT |
0.1502 USDT |
0.1480 USDT |
| 2023-02-11 |
0.1428 USDT |
290,378.0720 |
0.1388 USDT |
0.1375 USDT |
0.1411 USDT |
0.1443 USDT |
| 2023-02-10 |
0.1623 USDT |
442,225.7140 |
0.1715 USDT |
0.1350 USDT |
0.1421 USDT |
0.1418 USDT |
| 2023-02-09 |
0.1714 USDT |
714,317.0497 |
0.1505 USDT |
0.1500 USDT |
0.1682 USDT |
0.1646 USDT |
| 2023-02-08 |
0.1577 USDT |
291,871.3371 |
0.1647 USDT |
0.1471 USDT |
0.1509 USDT |
0.1506 USDT |
| 2023-02-07 |
0.1526 USDT |
378,580.6437 |
0.1509 USDT |
0.1433 USDT |
0.1474 USDT |
0.1603 USDT |
| 2023-02-06 |
0.1368 USDT |
510,539.1408 |
0.1262 USDT |
0.1145 USDT |
0.1270 USDT |
0.1505 USDT |
| 2023-02-05 |
0.1295 USDT |
344,130.4563 |
0.1357 USDT |
0.1205 USDT |
0.1247 USDT |
0.1255 USDT |
| 2023-02-04 |
0.1364 USDT |
301,674.4721 |
0.1370 USDT |
0.1239 USDT |
0.1330 USDT |
0.1395 USDT |
| 2023-02-03 |
0.1306 USDT |
292,307.3972 |
0.1217 USDT |
0.1210 USDT |
0.1272 USDT |
0.1351 USDT |
| 2023-02-02 |
0.1227 USDT |
322,002.0208 |
0.1194 USDT |
0.1171 USDT |
0.1207 USDT |
0.1269 USDT |
| 2023-02-01 |
0.1153 USDT |
376,450.3355 |
0.1103 USDT |
0.1084 USDT |
0.1112 USDT |
0.1193 USDT |
| 2023-01-31 |
0.1097 USDT |
320,020.6526 |
0.1089 USDT |
0.1058 USDT |
0.1079 USDT |
0.1105 USDT |
| 2023-01-30 |
0.1147 USDT |
204,278.8340 |
0.1221 USDT |
0.1095 USDT |
0.1108 USDT |
0.1101 USDT |
| 2023-01-29 |
0.1241 USDT |
209,799.5988 |
0.1295 USDT |
0.1190 USDT |
0.1215 USDT |
0.1221 USDT |
| 2023-01-28 |
0.1194 USDT |
268,839.6134 |
0.1182 USDT |
0.1134 USDT |
0.1161 USDT |
0.1273 USDT |
| 2023-01-27 |
0.1172 USDT |
267,896.9477 |
0.1182 USDT |
0.1149 USDT |
0.1163 USDT |
0.1178 USDT |
| 2023-01-26 |
0.1229 USDT |
287,571.5007 |
0.1279 USDT |
0.1172 USDT |
0.1201 USDT |
0.1201 USDT |
| 2023-01-25 |
0.1212 USDT |
302,751.6600 |
0.1263 USDT |
0.1148 USDT |
0.1176 USDT |
0.1244 USDT |
| 2023-01-24 |
0.1306 USDT |
320,980.4525 |
0.1320 USDT |
0.1261 USDT |
0.1289 USDT |
0.1281 USDT |
| 2023-01-23 |
0.1275 USDT |
544,815.9551 |
0.1196 USDT |
0.1189 USDT |
0.1217 USDT |
0.1313 USDT |
| 2023-01-22 |
0.1292 USDT |
518,330.9530 |
0.1275 USDT |
0.1205 USDT |
0.1212 USDT |
0.1209 USDT |
| 2023-01-21 |
0.1403 USDT |
1,659,106.2003 |
0.0957 USDT |
0.0955 USDT |
0.0981 USDT |
0.1410 USDT |
| 2023-01-20 |
0.0895 USDT |
638,457.7029 |
0.0864 USDT |
0.0834 USDT |
0.0854 USDT |
0.0956 USDT |
| 2023-01-19 |
0.0843 USDT |
383,801.5372 |
0.0825 USDT |
0.0804 USDT |
0.0829 USDT |
0.0853 USDT |
| 2023-01-18 |
0.0885 USDT |
443,521.6143 |
0.0877 USDT |
0.0809 USDT |
0.0821 USDT |
0.0821 USDT |
| 2023-01-17 |
0.0902 USDT |
297,714.0919 |
0.0901 USDT |
0.0871 USDT |
0.0890 USDT |
0.0890 USDT |
| 2023-01-16 |
0.0901 USDT |
330,987.9311 |
0.0881 USDT |
0.0859 USDT |
0.0892 USDT |
0.0896 USDT |
| 2023-01-15 |
0.0863 USDT |
293,471.7683 |
0.0859 USDT |
0.0838 USDT |
0.0857 USDT |
0.0876 USDT |
| 2023-01-14 |
0.0896 USDT |
400,721.7291 |
0.0925 USDT |
0.0833 USDT |
0.0862 USDT |
0.0859 USDT |
| 2023-01-13 |
0.0836 USDT |
205,723.2468 |
0.0832 USDT |
0.0812 USDT |
0.0820 USDT |
0.0878 USDT |
| 2023-01-12 |
0.0865 USDT |
89,838.9176 |
0.0825 USDT |
0.0824 USDT |
0.0825 USDT |
0.0832 USDT |
| 2023-01-11 |
0.0836 USDT |
22,481.9868 |
0.0840 USDT |
0.0803 USDT |
0.0806 USDT |
0.0828 USDT |
| 2023-01-10 |
0.0844 USDT |
28,017.7987 |
0.0836 USDT |
0.0815 USDT |
0.0820 USDT |
0.0868 USDT |
| 2023-01-09 |
0.0865 USDT |
148,569.4025 |
0.0850 USDT |
0.0808 USDT |
0.0809 USDT |
0.0822 USDT |
| 2023-01-08 |
0.0789 USDT |
78,164.3033 |
0.0736 USDT |
0.0732 USDT |
0.0732 USDT |
0.0840 USDT |
| 2023-01-07 |
0.0753 USDT |
19,340.1278 |
0.0761 USDT |
0.0740 USDT |
0.0750 USDT |
0.0756 USDT |
| 2023-01-06 |
0.0761 USDT |
5,671,485.7105 |
0.0765 USDT |
0.0741 USDT |
0.0750 USDT |
0.0751 USDT |
| 2023-01-05 |
0.0771 USDT |
6,574,820.3963 |
0.0792 USDT |
0.0716 USDT |
0.0760 USDT |
0.0758 USDT |
| 2023-01-04 |
0.0765 USDT |
6,504,524.6602 |
0.0720 USDT |
0.0717 USDT |
0.0729 USDT |
0.0785 USDT |
| 2023-01-03 |
0.0711 USDT |
6,836,333.2008 |
0.0697 USDT |
0.0692 USDT |
0.0703 USDT |
0.0722 USDT |
| 2023-01-02 |
0.0697 USDT |
6,034,511.5396 |
0.0690 USDT |
0.0677 USDT |
0.0696 USDT |
0.0700 USDT |
| 2023-01-01 |
0.0674 USDT |
5,698,195.7310 |
0.0684 USDT |
0.0649 USDT |
0.0668 USDT |
0.0692 USDT |
| 2022-12-31 |
0.0691 USDT |
6,132,014.7651 |
0.0701 USDT |
0.0668 USDT |
0.0684 USDT |
0.0684 USDT |
| 2022-12-30 |
0.0709 USDT |
4,293,758.0297 |
0.0708 USDT |
0.0688 USDT |
0.0711 USDT |
0.0705 USDT |
| 2022-12-29 |
0.0710 USDT |
6,378,450.9253 |
0.0712 USDT |
0.0693 USDT |
0.0709 USDT |
0.0709 USDT |
| 2022-12-28 |
0.0708 USDT |
5,143,004.1000 |
0.0728 USDT |
0.0680 USDT |
0.0698 USDT |
0.0712 USDT |
| 2022-12-27 |
0.0710 USDT |
6,608,229.8347 |
0.0696 USDT |
0.0680 USDT |
0.0697 USDT |
0.0705 USDT |
| 2022-12-26 |
0.0684 USDT |
7,636,845.7268 |
0.0671 USDT |
0.0665 USDT |
0.0678 USDT |
0.0692 USDT |
| 2022-12-25 |
0.0677 USDT |
6,078,611.6294 |
0.0654 USDT |
0.0653 USDT |
0.0667 USDT |
0.0685 USDT |