Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.7706 USDT |
512,037.6004 |
0.7640 USDT |
0.7555 USDT |
0.7594 USDT |
0.7556 USDT |
| 2022-04-01 |
0.7206 USDT |
1,817,315.0244 |
0.6833 USDT |
0.6708 USDT |
0.6819 USDT |
0.7642 USDT |
| 2022-03-31 |
0.7059 USDT |
1,039,104.5395 |
0.7115 USDT |
0.6910 USDT |
0.6930 USDT |
0.6920 USDT |
| 2022-03-30 |
0.7052 USDT |
1,030,294.2798 |
0.6968 USDT |
0.6854 USDT |
0.7000 USDT |
0.7087 USDT |
| 2022-03-29 |
0.7199 USDT |
1,151,851.5927 |
0.7286 USDT |
0.7037 USDT |
0.7078 USDT |
0.7079 USDT |
| 2022-03-28 |
0.7047 USDT |
1,275,882.4631 |
0.6782 USDT |
0.6626 USDT |
0.6768 USDT |
0.7175 USDT |
| 2022-03-27 |
0.6693 USDT |
1,146,237.5696 |
0.6760 USDT |
0.6589 USDT |
0.6599 USDT |
0.6630 USDT |
| 2022-03-26 |
0.6791 USDT |
814,708.4370 |
0.6658 USDT |
0.6633 USDT |
0.6662 USDT |
0.6756 USDT |
| 2022-03-25 |
0.6804 USDT |
1,371,919.1253 |
0.6795 USDT |
0.6680 USDT |
0.6704 USDT |
0.6683 USDT |
| 2022-03-24 |
0.6824 USDT |
1,519,502.2191 |
0.7104 USDT |
0.6603 USDT |
0.6739 USDT |
0.6838 USDT |
| 2022-03-23 |
0.7164 USDT |
900,444.7152 |
0.7017 USDT |
0.6939 USDT |
0.6970 USDT |
0.7193 USDT |
| 2022-03-22 |
0.7000 USDT |
286,723.1727 |
0.6835 USDT |
0.6791 USDT |
0.6836 USDT |
0.7091 USDT |
| 2022-03-21 |
0.6953 USDT |
233,917.7217 |
0.7004 USDT |
0.6827 USDT |
0.6845 USDT |
0.6852 USDT |
| 2022-03-20 |
0.7160 USDT |
233,249.1962 |
0.7275 USDT |
0.6949 USDT |
0.6983 USDT |
0.6979 USDT |
| 2022-03-19 |
0.7351 USDT |
243,373.8470 |
0.7335 USDT |
0.7233 USDT |
0.7263 USDT |
0.7275 USDT |
| 2022-03-18 |
0.7235 USDT |
252,028.5634 |
0.7432 USDT |
0.7120 USDT |
0.7148 USDT |
0.7150 USDT |
| 2022-03-17 |
0.7788 USDT |
948,118.2453 |
0.7346 USDT |
0.7037 USDT |
0.7107 USDT |
0.7620 USDT |
| 2022-03-16 |
0.7419 USDT |
781,817.3251 |
0.6441 USDT |
0.6379 USDT |
0.6390 USDT |
0.7479 USDT |
| 2022-03-15 |
0.6511 USDT |
365,901.0310 |
0.6605 USDT |
0.6338 USDT |
0.6394 USDT |
0.6417 USDT |
| 2022-03-14 |
0.6730 USDT |
319,723.3992 |
0.6866 USDT |
0.6600 USDT |
0.6615 USDT |
0.6672 USDT |
| 2022-03-13 |
0.7185 USDT |
272,474.3798 |
0.7327 USDT |
0.6994 USDT |
0.7039 USDT |
0.6996 USDT |
| 2022-03-12 |
0.7414 USDT |
345,909.9221 |
0.7473 USDT |
0.7256 USDT |
0.7324 USDT |
0.7333 USDT |
| 2022-03-11 |
0.7825 USDT |
451,220.8513 |
0.8299 USDT |
0.7533 USDT |
0.7680 USDT |
0.7678 USDT |
| 2022-03-10 |
0.8437 USDT |
471,056.8124 |
0.8862 USDT |
0.8139 USDT |
0.8226 USDT |
0.8525 USDT |
| 2022-03-09 |
0.9120 USDT |
584,309.7663 |
0.9299 USDT |
0.8803 USDT |
0.8847 USDT |
0.8876 USDT |
| 2022-03-08 |
0.9927 USDT |
2,613,188.8213 |
0.8347 USDT |
0.8327 USDT |
0.8780 USDT |
0.9411 USDT |
| 2022-03-07 |
0.9677 USDT |
1,840,095.6827 |
1.0007 USDT |
0.8011 USDT |
0.8089 USDT |
0.8210 USDT |
| 2022-03-06 |
0.8159 USDT |
2,500,899.3503 |
0.6598 USDT |
0.6595 USDT |
0.6623 USDT |
0.9598 USDT |
| 2022-03-05 |
0.6356 USDT |
802,551.7159 |
0.6141 USDT |
0.6099 USDT |
0.6194 USDT |
0.6510 USDT |
| 2022-03-04 |
0.6371 USDT |
962,807.4697 |
0.6732 USDT |
0.6085 USDT |
0.6096 USDT |
0.6092 USDT |
| 2022-03-03 |
0.6511 USDT |
1,539,550.2768 |
0.6321 USDT |
0.6271 USDT |
0.6325 USDT |
0.6585 USDT |
| 2022-03-02 |
0.6661 USDT |
8,348,525.2282 |
0.6859 USDT |
0.6263 USDT |
0.6334 USDT |
0.6309 USDT |
| 2022-03-01 |
0.7016 USDT |
7,370,120.5127 |
0.7518 USDT |
0.6705 USDT |
0.6849 USDT |
0.6849 USDT |
| 2022-02-28 |
0.6275 USDT |
7,181,941.1029 |
0.6117 USDT |
0.6003 USDT |
0.6159 USDT |
0.7735 USDT |
| 2022-02-27 |
0.6903 USDT |
5,514,889.6820 |
0.7125 USDT |
0.6144 USDT |
0.6235 USDT |
0.6226 USDT |
| 2022-02-26 |
0.7427 USDT |
5,245,359.0214 |
0.7313 USDT |
0.7000 USDT |
0.7152 USDT |
0.7111 USDT |
| 2022-02-25 |
0.8104 USDT |
4,526,473.9654 |
0.8057 USDT |
0.7093 USDT |
0.7337 USDT |
0.7313 USDT |
| 2022-02-24 |
0.8654 USDT |
3,923,855.0633 |
0.4000 USDT |
0.4000 USDT |
0.8207 USDT |
0.8135 USDT |