Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0478 USDT |
2,719,659.9552 |
0.0506 USDT |
0.0457 USDT |
0.0463 USDT |
0.0460 USDT |
| 2024-10-02 |
0.0530 USDT |
2,093,147.8161 |
0.0532 USDT |
0.0519 USDT |
0.0527 USDT |
0.0523 USDT |
| 2024-10-01 |
0.0587 USDT |
2,130,883.2649 |
0.0585 USDT |
0.0552 USDT |
0.0559 USDT |
0.0556 USDT |
| 2024-09-30 |
0.0593 USDT |
1,381,064.5456 |
0.0594 USDT |
0.0578 USDT |
0.0586 USDT |
0.0592 USDT |
| 2024-09-29 |
0.0598 USDT |
1,654,549.4825 |
0.0615 USDT |
0.0574 USDT |
0.0586 USDT |
0.0601 USDT |
| 2024-09-28 |
0.0605 USDT |
1,540,424.6887 |
0.0622 USDT |
0.0578 USDT |
0.0591 USDT |
0.0607 USDT |
| 2024-09-27 |
0.0605 USDT |
2,539,249.9972 |
0.0578 USDT |
0.0563 USDT |
0.0584 USDT |
0.0624 USDT |
| 2024-09-26 |
0.0606 USDT |
1,649,914.6802 |
0.0523 USDT |
0.0521 USDT |
0.0600 USDT |
0.0598 USDT |
| 2024-09-25 |
0.0513 USDT |
2,647,863.4071 |
0.0512 USDT |
0.0502 USDT |
0.0508 USDT |
0.0526 USDT |
| 2024-09-24 |
0.0507 USDT |
1,747,649.4365 |
0.0508 USDT |
0.0502 USDT |
0.0504 USDT |
0.0504 USDT |
| 2024-09-23 |
0.0502 USDT |
2,527,966.7301 |
0.0499 USDT |
0.0488 USDT |
0.0491 USDT |
0.0505 USDT |
| 2024-09-22 |
0.0510 USDT |
1,733,831.4082 |
0.0519 USDT |
0.0488 USDT |
0.0498 USDT |
0.0498 USDT |
| 2024-09-21 |
0.0508 USDT |
2,153,941.8983 |
0.0516 USDT |
0.0499 USDT |
0.0505 USDT |
0.0517 USDT |
| 2024-09-20 |
0.0510 USDT |
2,446,211.7114 |
0.0501 USDT |
0.0491 USDT |
0.0502 USDT |
0.0520 USDT |
| 2024-09-19 |
0.0507 USDT |
2,321,474.4839 |
0.0482 USDT |
0.0479 USDT |
0.0491 USDT |
0.0508 USDT |
| 2024-09-18 |
0.0483 USDT |
2,338,961.9553 |
0.0493 USDT |
0.0472 USDT |
0.0478 USDT |
0.0480 USDT |
| 2024-09-17 |
0.0489 USDT |
2,502,549.7596 |
0.0482 USDT |
0.0475 USDT |
0.0484 USDT |
0.0493 USDT |
| 2024-09-16 |
0.0484 USDT |
2,277,223.5552 |
0.0497 USDT |
0.0474 USDT |
0.0478 USDT |
0.0479 USDT |
| 2024-09-15 |
0.0512 USDT |
1,087,210.9563 |
0.0513 USDT |
0.0498 USDT |
0.0505 USDT |
0.0502 USDT |
| 2024-09-14 |
0.0541 USDT |
2,122,457.7260 |
0.0549 USDT |
0.0503 USDT |
0.0510 USDT |
0.0507 USDT |
| 2024-09-13 |
0.0530 USDT |
2,741,521.2007 |
0.0539 USDT |
0.0505 USDT |
0.0516 USDT |
0.0562 USDT |
| 2024-09-12 |
0.0531 USDT |
2,369,421.5951 |
0.0524 USDT |
0.0517 USDT |
0.0526 USDT |
0.0547 USDT |
| 2024-09-11 |
0.0543 USDT |
2,736,835.4004 |
0.0570 USDT |
0.0513 USDT |
0.0527 USDT |
0.0526 USDT |
| 2024-09-10 |
0.0561 USDT |
2,147,197.2157 |
0.0562 USDT |
0.0550 USDT |
0.0554 USDT |
0.0565 USDT |
| 2024-09-09 |
0.0540 USDT |
1,649,239.0325 |
0.0538 USDT |
0.0532 USDT |
0.0538 USDT |
0.0550 USDT |
| 2024-09-08 |
0.0520 USDT |
1,839,811.9178 |
0.0516 USDT |
0.0512 USDT |
0.0516 USDT |
0.0524 USDT |
| 2024-09-07 |
0.0535 USDT |
1,526,773.9059 |
0.0551 USDT |
0.0517 USDT |
0.0530 USDT |
0.0526 USDT |
| 2024-09-06 |
0.0548 USDT |
1,778,683.2271 |
0.0556 USDT |
0.0536 USDT |
0.0540 USDT |
0.0550 USDT |
| 2024-09-05 |
0.0565 USDT |
2,498,047.7163 |
0.0577 USDT |
0.0550 USDT |
0.0557 USDT |
0.0554 USDT |
| 2024-09-04 |
0.0566 USDT |
3,174,074.0069 |
0.0582 USDT |
0.0535 USDT |
0.0545 USDT |
0.0575 USDT |
| 2024-09-03 |
0.0614 USDT |
1,764,324.9014 |
0.0615 USDT |
0.0572 USDT |
0.0583 USDT |
0.0582 USDT |
| 2024-09-02 |
0.0611 USDT |
1,748,335.9262 |
0.0631 USDT |
0.0600 USDT |
0.0607 USDT |
0.0621 USDT |
| 2024-09-01 |
0.0644 USDT |
1,586,302.5627 |
0.0665 USDT |
0.0629 USDT |
0.0639 USDT |
0.0637 USDT |
| 2024-08-31 |
0.0670 USDT |
1,387,226.6104 |
0.0671 USDT |
0.0656 USDT |
0.0664 USDT |
0.0665 USDT |
| 2024-08-30 |
0.0684 USDT |
1,951,796.6291 |
0.0706 USDT |
0.0648 USDT |
0.0654 USDT |
0.0657 USDT |
| 2024-08-29 |
0.0712 USDT |
1,507,382.9940 |
0.0707 USDT |
0.0702 USDT |
0.0710 USDT |
0.0715 USDT |
| 2024-08-28 |
0.0710 USDT |
2,580,319.8490 |
0.0721 USDT |
0.0690 USDT |
0.0704 USDT |
0.0712 USDT |
| 2024-08-27 |
0.0760 USDT |
1,501,173.7930 |
0.0765 USDT |
0.0731 USDT |
0.0744 USDT |
0.0741 USDT |
| 2024-08-26 |
0.0807 USDT |
1,673,671.8546 |
0.0838 USDT |
0.0771 USDT |
0.0777 USDT |
0.0775 USDT |
| 2024-08-25 |
0.0839 USDT |
2,009,576.6829 |
0.0863 USDT |
0.0820 USDT |
0.0834 USDT |
0.0840 USDT |
| 2024-08-24 |
0.0859 USDT |
1,822,721.2421 |
0.0862 USDT |
0.0827 USDT |
0.0843 USDT |
0.0880 USDT |
| 2024-08-23 |
0.0832 USDT |
1,936,128.0475 |
0.0794 USDT |
0.0787 USDT |
0.0797 USDT |
0.0857 USDT |
| 2024-08-22 |
0.0758 USDT |
1,637,583.3812 |
0.0760 USDT |
0.0729 USDT |
0.0742 USDT |
0.0769 USDT |
| 2024-08-21 |
0.0736 USDT |
1,857,418.7934 |
0.0741 USDT |
0.0714 USDT |
0.0726 USDT |
0.0755 USDT |
| 2024-08-20 |
0.0747 USDT |
1,838,671.1606 |
0.0740 USDT |
0.0727 USDT |
0.0747 USDT |
0.0739 USDT |
| 2024-08-19 |
0.0748 USDT |
2,118,962.4432 |
0.0735 USDT |
0.0723 USDT |
0.0733 USDT |
0.0739 USDT |
| 2024-08-18 |
0.0737 USDT |
1,380,950.6525 |
0.0735 USDT |
0.0722 USDT |
0.0733 USDT |
0.0743 USDT |
| 2024-08-17 |
0.0731 USDT |
1,650,296.0828 |
0.0722 USDT |
0.0713 USDT |
0.0726 USDT |
0.0733 USDT |
| 2024-08-16 |
0.0717 USDT |
2,570,561.6567 |
0.0716 USDT |
0.0700 USDT |
0.0712 USDT |
0.0722 USDT |
| 2024-08-15 |
0.0753 USDT |
2,497,431.1006 |
0.0768 USDT |
0.0716 USDT |
0.0727 USDT |
0.0722 USDT |