Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2251 USDT |
148,617.3240 |
0.2236 USDT |
0.2229 USDT |
0.2241 USDT |
0.2237 USDT |
| 2022-06-05 |
0.2259 USDT |
128,958.3159 |
0.2277 USDT |
0.2230 USDT |
0.2232 USDT |
0.2231 USDT |
| 2022-06-04 |
0.2273 USDT |
74,956.5315 |
0.2267 USDT |
0.2260 USDT |
0.2273 USDT |
0.2285 USDT |
| 2022-06-03 |
0.2359 USDT |
321,832.1861 |
0.2410 USDT |
0.2245 USDT |
0.2260 USDT |
0.2271 USDT |
| 2022-06-02 |
0.2416 USDT |
205,935.5745 |
0.2451 USDT |
0.2382 USDT |
0.2410 USDT |
0.2413 USDT |
| 2022-06-01 |
0.2525 USDT |
162,711.3583 |
0.2563 USDT |
0.2461 USDT |
0.2475 USDT |
0.2464 USDT |
| 2022-05-31 |
0.2648 USDT |
370,344.5884 |
0.2734 USDT |
0.2513 USDT |
0.2549 USDT |
0.2568 USDT |
| 2022-05-30 |
0.2536 USDT |
146,422.2751 |
0.2430 USDT |
0.2427 USDT |
0.2447 USDT |
0.2608 USDT |
| 2022-05-29 |
0.2482 USDT |
637,779.0606 |
0.2487 USDT |
0.2432 USDT |
0.2444 USDT |
0.2442 USDT |
| 2022-05-28 |
0.2433 USDT |
796,444.9588 |
0.2384 USDT |
0.2367 USDT |
0.2413 USDT |
0.2483 USDT |
| 2022-05-27 |
0.2451 USDT |
968,874.5137 |
0.2663 USDT |
0.2310 USDT |
0.2397 USDT |
0.2391 USDT |
| 2022-05-26 |
0.2823 USDT |
197,197.2248 |
0.2911 USDT |
0.2606 USDT |
0.2683 USDT |
0.2672 USDT |
| 2022-05-25 |
0.2878 USDT |
607,091.1749 |
0.2731 USDT |
0.2622 USDT |
0.2754 USDT |
0.2864 USDT |
| 2022-05-24 |
0.2814 USDT |
548,033.7436 |
0.2966 USDT |
0.2577 USDT |
0.2632 USDT |
0.2628 USDT |
| 2022-05-23 |
0.3500 USDT |
544,725.9125 |
0.3714 USDT |
0.3158 USDT |
0.3177 USDT |
0.3176 USDT |
| 2022-05-22 |
0.3713 USDT |
165,857.2722 |
0.3852 USDT |
0.3619 USDT |
0.3687 USDT |
0.3708 USDT |
| 2022-05-21 |
0.3878 USDT |
106,430.7514 |
0.4003 USDT |
0.3835 USDT |
0.3860 USDT |
0.3857 USDT |
| 2022-05-20 |
0.3569 USDT |
268,777.8001 |
0.3393 USDT |
0.3382 USDT |
0.3397 USDT |
0.3871 USDT |
| 2022-05-19 |
0.3342 USDT |
184,218.2882 |
0.3445 USDT |
0.3257 USDT |
0.3287 USDT |
0.3399 USDT |
| 2022-05-18 |
0.3694 USDT |
315,088.8797 |
0.4119 USDT |
0.3420 USDT |
0.3450 USDT |
0.3447 USDT |
| 2022-05-17 |
0.4204 USDT |
217,364.2004 |
0.4023 USDT |
0.4010 USDT |
0.4030 USDT |
0.4133 USDT |
| 2022-05-16 |
0.4055 USDT |
393,422.3868 |
0.3923 USDT |
0.3732 USDT |
0.3755 USDT |
0.3995 USDT |
| 2022-05-15 |
0.4165 USDT |
947,344.0536 |
0.3694 USDT |
0.3167 USDT |
0.3207 USDT |
0.3543 USDT |
| 2022-05-14 |
0.3312 USDT |
1,245,579.9421 |
0.2409 USDT |
0.2195 USDT |
0.2256 USDT |
0.3768 USDT |
| 2022-05-13 |
0.2606 USDT |
452,004.7557 |
0.2623 USDT |
0.2166 USDT |
0.2358 USDT |
0.2391 USDT |
| 2022-05-12 |
0.2545 USDT |
691,303.1057 |
0.2799 USDT |
0.2000 USDT |
0.2221 USDT |
0.2709 USDT |
| 2022-05-11 |
0.3808 USDT |
1,356,360.4916 |
0.5251 USDT |
0.2836 USDT |
0.2892 USDT |
0.2875 USDT |
| 2022-05-10 |
0.5465 USDT |
2,277,245.9902 |
0.4139 USDT |
0.3939 USDT |
0.3995 USDT |
0.5405 USDT |
| 2022-05-09 |
0.4782 USDT |
545,492.3927 |
0.4898 USDT |
0.4135 USDT |
0.4160 USDT |
0.4146 USDT |
| 2022-05-08 |
0.4898 USDT |
185,935.9373 |
0.5068 USDT |
0.4773 USDT |
0.4784 USDT |
0.4908 USDT |
| 2022-05-07 |
0.5118 USDT |
92,285.6368 |
0.5182 USDT |
0.5062 USDT |
0.5077 USDT |
0.5072 USDT |
| 2022-05-06 |
0.5232 USDT |
93,052.9049 |
0.5391 USDT |
0.5180 USDT |
0.5190 USDT |
0.5190 USDT |
| 2022-05-05 |
0.5741 USDT |
149,049.2409 |
0.5854 USDT |
0.5509 USDT |
0.5509 USDT |
0.5509 USDT |
| 2022-05-04 |
0.5813 USDT |
76,780.6262 |
0.5805 USDT |
0.5709 USDT |
0.5725 USDT |
0.5871 USDT |
| 2022-05-03 |
0.5865 USDT |
91,475.5075 |
0.5860 USDT |
0.5782 USDT |
0.5818 USDT |
0.5782 USDT |
| 2022-05-02 |
0.5578 USDT |
131,834.6682 |
0.5420 USDT |
0.5377 USDT |
0.5408 USDT |
0.5849 USDT |
| 2022-05-01 |
0.5392 USDT |
338,224.4816 |
0.5827 USDT |
0.5118 USDT |
0.5163 USDT |
0.5430 USDT |
| 2022-04-30 |
0.5906 USDT |
555,301.0814 |
0.5736 USDT |
0.5671 USDT |
0.5716 USDT |
0.5814 USDT |
| 2022-04-29 |
0.5456 USDT |
514,081.5468 |
0.5022 USDT |
0.4988 USDT |
0.5018 USDT |
0.5696 USDT |
| 2022-04-28 |
0.5104 USDT |
203,814.5529 |
0.5279 USDT |
0.4953 USDT |
0.5003 USDT |
0.5009 USDT |
| 2022-04-27 |
0.5312 USDT |
286,559.7440 |
0.5312 USDT |
0.5263 USDT |
0.5326 USDT |
0.5287 USDT |
| 2022-04-26 |
0.5492 USDT |
878,486.4356 |
0.5637 USDT |
0.5232 USDT |
0.5301 USDT |
0.5354 USDT |
| 2022-04-25 |
0.5670 USDT |
657,152.5593 |
0.5877 USDT |
0.5434 USDT |
0.5506 USDT |
0.5676 USDT |
| 2022-04-24 |
0.6150 USDT |
328,411.0389 |
0.6428 USDT |
0.5875 USDT |
0.5906 USDT |
0.5893 USDT |
| 2022-04-23 |
0.6425 USDT |
315,975.8432 |
0.6065 USDT |
0.6053 USDT |
0.6076 USDT |
0.6445 USDT |
| 2022-04-22 |
0.6187 USDT |
211,205.4781 |
0.6321 USDT |
0.6058 USDT |
0.6069 USDT |
0.6063 USDT |
| 2022-04-21 |
0.6440 USDT |
284,006.2884 |
0.6577 USDT |
0.6313 USDT |
0.6338 USDT |
0.6315 USDT |
| 2022-04-20 |
0.6654 USDT |
186,891.8501 |
0.6659 USDT |
0.6603 USDT |
0.6638 USDT |
0.6628 USDT |
| 2022-04-19 |
0.6993 USDT |
485,828.0297 |
0.7072 USDT |
0.6645 USDT |
0.6693 USDT |
0.6683 USDT |
| 2022-04-18 |
0.7157 USDT |
1,012,171.9612 |
0.6760 USDT |
0.6760 USDT |
0.6766 USDT |
0.6977 USDT |