Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.6775 USDT |
263,506.2765 |
0.6774 USDT |
0.6760 USDT |
0.6770 USDT |
0.6769 USDT |
| 2022-04-16 |
0.6797 USDT |
298,045.3266 |
0.6792 USDT |
0.6760 USDT |
0.6775 USDT |
0.6777 USDT |
| 2022-04-15 |
0.6773 USDT |
473,134.7524 |
0.6765 USDT |
0.6760 USDT |
0.6768 USDT |
0.6800 USDT |
| 2022-04-14 |
0.6768 USDT |
231,769.7657 |
0.6758 USDT |
0.6729 USDT |
0.6765 USDT |
0.6769 USDT |
| 2022-04-13 |
0.6817 USDT |
217,725.0909 |
0.6880 USDT |
0.6725 USDT |
0.6776 USDT |
0.6777 USDT |
| 2022-04-12 |
0.7054 USDT |
296,448.1230 |
0.7133 USDT |
0.6857 USDT |
0.6873 USDT |
0.6871 USDT |
| 2022-04-11 |
0.7346 USDT |
213,925.6604 |
0.7424 USDT |
0.7142 USDT |
0.7185 USDT |
0.7155 USDT |
| 2022-04-10 |
0.7368 USDT |
203,908.5264 |
0.7263 USDT |
0.7245 USDT |
0.7293 USDT |
0.7412 USDT |
| 2022-04-09 |
0.7058 USDT |
180,805.0748 |
0.7074 USDT |
0.6960 USDT |
0.7028 USDT |
0.7090 USDT |
| 2022-04-08 |
0.7064 USDT |
330,591.4360 |
0.7077 USDT |
0.6939 USDT |
0.7042 USDT |
0.7082 USDT |
| 2022-04-07 |
0.6987 USDT |
364,976.5641 |
0.6901 USDT |
0.6701 USDT |
0.6731 USDT |
0.7083 USDT |
| 2022-04-06 |
0.7028 USDT |
246,789.3726 |
0.7155 USDT |
0.6904 USDT |
0.6930 USDT |
0.6909 USDT |
| 2022-04-05 |
0.7228 USDT |
307,164.4881 |
0.7088 USDT |
0.7073 USDT |
0.7098 USDT |
0.7149 USDT |
| 2022-04-04 |
0.7138 USDT |
199,795.1268 |
0.7186 USDT |
0.7058 USDT |
0.7100 USDT |
0.7110 USDT |
| 2022-04-03 |
0.7232 USDT |
330,040.0974 |
0.7472 USDT |
0.7135 USDT |
0.7179 USDT |
0.7189 USDT |