Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-09 |
0.0690 USDT |
2,004,942.2376 |
0.0696 USDT |
0.0666 USDT |
0.0682 USDT |
0.0680 USDT |
| 2022-12-08 |
0.0697 USDT |
2,239,088.7908 |
0.0690 USDT |
0.0673 USDT |
0.0691 USDT |
0.0702 USDT |
| 2022-12-07 |
0.0699 USDT |
2,645,019.2916 |
0.0705 USDT |
0.0642 USDT |
0.0682 USDT |
0.0695 USDT |
| 2022-12-06 |
0.0745 USDT |
2,450,827.5684 |
0.0786 USDT |
0.0639 USDT |
0.0705 USDT |
0.0719 USDT |
| 2022-12-05 |
0.0785 USDT |
2,241,341.2355 |
0.0772 USDT |
0.0769 USDT |
0.0786 USDT |
0.0792 USDT |
| 2022-12-04 |
0.0771 USDT |
2,995,792.7658 |
0.0764 USDT |
0.0754 USDT |
0.0775 USDT |
0.0781 USDT |
| 2022-12-03 |
0.0777 USDT |
2,983,649.4721 |
0.0782 USDT |
0.0756 USDT |
0.0778 USDT |
0.0766 USDT |
| 2022-12-02 |
0.0751 USDT |
842,307.0161 |
0.0730 USDT |
0.0722 USDT |
0.0732 USDT |
0.0774 USDT |
| 2022-12-01 |
0.0737 USDT |
442,360.0875 |
0.0745 USDT |
0.0716 USDT |
0.0727 USDT |
0.0730 USDT |
| 2022-11-30 |
0.0751 USDT |
1,263,425.2223 |
0.0753 USDT |
0.0721 USDT |
0.0740 USDT |
0.0732 USDT |
| 2022-11-29 |
0.0751 USDT |
280,623.2930 |
0.0765 USDT |
0.0716 USDT |
0.0739 USDT |
0.0763 USDT |
| 2022-11-28 |
0.0765 USDT |
333,836.0465 |
0.0757 USDT |
0.0720 USDT |
0.0740 USDT |
0.0757 USDT |
| 2022-11-27 |
0.0758 USDT |
305,032.4958 |
0.0727 USDT |
0.0727 USDT |
0.0730 USDT |
0.0765 USDT |
| 2022-11-26 |
0.0737 USDT |
242,250.2789 |
0.0748 USDT |
0.0707 USDT |
0.0728 USDT |
0.0724 USDT |
| 2022-11-25 |
0.0724 USDT |
261,022.1488 |
0.0713 USDT |
0.0689 USDT |
0.0716 USDT |
0.0752 USDT |
| 2022-11-24 |
0.0718 USDT |
297,711.7224 |
0.0711 USDT |
0.0699 USDT |
0.0718 USDT |
0.0716 USDT |
| 2022-11-23 |
0.0706 USDT |
409,078.6015 |
0.0664 USDT |
0.0659 USDT |
0.0677 USDT |
0.0721 USDT |
| 2022-11-22 |
0.0637 USDT |
352,966.7195 |
0.0630 USDT |
0.0602 USDT |
0.0615 USDT |
0.0652 USDT |
| 2022-11-21 |
0.0647 USDT |
357,722.8112 |
0.0648 USDT |
0.0605 USDT |
0.0623 USDT |
0.0623 USDT |
| 2022-11-20 |
0.0679 USDT |
325,894.5296 |
0.0710 USDT |
0.0651 USDT |
0.0671 USDT |
0.0705 USDT |
| 2022-11-19 |
0.0721 USDT |
290,733.0069 |
0.0725 USDT |
0.0697 USDT |
0.0713 USDT |
0.0710 USDT |
| 2022-11-18 |
0.0698 USDT |
360,408.4226 |
0.0708 USDT |
0.0658 USDT |
0.0690 USDT |
0.0688 USDT |
| 2022-11-17 |
0.0804 USDT |
337,550.1851 |
0.0892 USDT |
0.0709 USDT |
0.0728 USDT |
0.0727 USDT |
| 2022-11-16 |
0.0794 USDT |
638,930.2818 |
0.0652 USDT |
0.0644 USDT |
0.0659 USDT |
0.0854 USDT |
| 2022-11-15 |
0.0659 USDT |
336,302.9670 |
0.0659 USDT |
0.0615 USDT |
0.0634 USDT |
0.0690 USDT |
| 2022-11-14 |
0.0588 USDT |
360,039.6452 |
0.0545 USDT |
0.0510 USDT |
0.0553 USDT |
0.0620 USDT |
| 2022-11-13 |
0.0622 USDT |
357,275.5043 |
0.0683 USDT |
0.0574 USDT |
0.0610 USDT |
0.0607 USDT |
| 2022-11-12 |
0.0691 USDT |
286,567.0131 |
0.0682 USDT |
0.0647 USDT |
0.0678 USDT |
0.0678 USDT |
| 2022-11-11 |
0.0694 USDT |
445,117.0243 |
0.0776 USDT |
0.0634 USDT |
0.0674 USDT |
0.0672 USDT |
| 2022-11-10 |
0.0666 USDT |
663,747.1299 |
0.0686 USDT |
0.0600 USDT |
0.0645 USDT |
0.0737 USDT |
| 2022-11-09 |
0.0798 USDT |
545,714.3820 |
0.0933 USDT |
0.0683 USDT |
0.0726 USDT |
0.0720 USDT |
| 2022-11-08 |
0.1007 USDT |
548,337.6387 |
0.1078 USDT |
0.0922 USDT |
0.0963 USDT |
0.0948 USDT |
| 2022-11-07 |
0.1094 USDT |
462,504.5041 |
0.1081 USDT |
0.1042 USDT |
0.1067 USDT |
0.1076 USDT |
| 2022-11-06 |
0.1125 USDT |
236,077.2732 |
0.1128 USDT |
0.1090 USDT |
0.1109 USDT |
0.1099 USDT |
| 2022-11-05 |
0.1159 USDT |
266,226.6039 |
0.1108 USDT |
0.1097 USDT |
0.1123 USDT |
0.1123 USDT |
| 2022-11-04 |
0.1062 USDT |
303,902.4790 |
0.1048 USDT |
0.1030 USDT |
0.1046 USDT |
0.1119 USDT |
| 2022-11-03 |
0.1075 USDT |
208,626.4566 |
0.1069 USDT |
0.1051 USDT |
0.1077 USDT |
0.1080 USDT |
| 2022-11-02 |
0.1075 USDT |
303,896.1497 |
0.1074 USDT |
0.1035 USDT |
0.1073 USDT |
0.1073 USDT |
| 2022-11-01 |
0.1123 USDT |
197,194.9993 |
0.1136 USDT |
0.1074 USDT |
0.1120 USDT |
0.1113 USDT |
| 2022-10-31 |
0.1141 USDT |
405,608.6538 |
0.1100 USDT |
0.1095 USDT |
0.1105 USDT |
0.1143 USDT |
| 2022-10-30 |
0.1100 USDT |
317,127.6649 |
0.1121 USDT |
0.1079 USDT |
0.1092 USDT |
0.1099 USDT |
| 2022-10-29 |
0.1155 USDT |
367,747.0960 |
0.1156 USDT |
0.1123 USDT |
0.1136 USDT |
0.1133 USDT |
| 2022-10-28 |
0.1156 USDT |
501,862.4702 |
0.1109 USDT |
0.1103 USDT |
0.1110 USDT |
0.1153 USDT |
| 2022-10-27 |
0.1174 USDT |
430,779.8449 |
0.1215 USDT |
0.1080 USDT |
0.1147 USDT |
0.1147 USDT |
| 2022-10-26 |
0.1171 USDT |
641,782.8757 |
0.1115 USDT |
0.1110 USDT |
0.1117 USDT |
0.1212 USDT |
| 2022-10-25 |
0.1097 USDT |
246,519.0088 |
0.1103 USDT |
0.1075 USDT |
0.1085 USDT |
0.1108 USDT |
| 2022-10-24 |
0.1072 USDT |
244,155.6539 |
0.1051 USDT |
0.1040 USDT |
0.1047 USDT |
0.1091 USDT |
| 2022-10-23 |
0.1055 USDT |
342,438.0084 |
0.1058 USDT |
0.1036 USDT |
0.1043 USDT |
0.1047 USDT |
| 2022-10-22 |
0.1077 USDT |
279,742.4361 |
0.1087 USDT |
0.1047 USDT |
0.1056 USDT |
0.1052 USDT |
| 2022-10-21 |
0.1101 USDT |
296,930.9133 |
0.1109 USDT |
0.1078 USDT |
0.1090 USDT |
0.1091 USDT |