Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
0.0510 USDT |
1,169,237.4277 |
0.0510 USDT |
0.0503 USDT |
0.0505 USDT |
0.0505 USDT |
| 2024-10-20 |
0.0501 USDT |
850,290.5176 |
0.0502 USDT |
0.0495 USDT |
0.0499 USDT |
0.0500 USDT |
| 2024-10-19 |
0.0504 USDT |
1,553,718.2095 |
0.0506 USDT |
0.0498 USDT |
0.0503 USDT |
0.0506 USDT |
| 2024-10-18 |
0.0497 USDT |
2,373,555.8588 |
0.0490 USDT |
0.0488 USDT |
0.0491 USDT |
0.0509 USDT |
| 2024-10-17 |
0.0501 USDT |
2,293,234.5951 |
0.0500 USDT |
0.0488 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-10-16 |
0.0506 USDT |
2,444,366.1386 |
0.0514 USDT |
0.0494 USDT |
0.0500 USDT |
0.0498 USDT |
| 2024-10-15 |
0.0516 USDT |
2,402,109.0020 |
0.0525 USDT |
0.0505 USDT |
0.0511 USDT |
0.0510 USDT |
| 2024-10-14 |
0.0519 USDT |
2,370,601.0717 |
0.0527 USDT |
0.0506 USDT |
0.0516 USDT |
0.0517 USDT |
| 2024-10-13 |
0.0525 USDT |
1,556,489.7706 |
0.0524 USDT |
0.0511 USDT |
0.0519 USDT |
0.0526 USDT |
| 2024-10-12 |
0.0497 USDT |
1,671,377.2748 |
0.0494 USDT |
0.0481 USDT |
0.0489 USDT |
0.0505 USDT |
| 2024-10-11 |
0.0486 USDT |
2,161,182.3437 |
0.0479 USDT |
0.0469 USDT |
0.0477 USDT |
0.0500 USDT |
| 2024-10-10 |
0.0485 USDT |
1,631,112.9515 |
0.0486 USDT |
0.0476 USDT |
0.0480 USDT |
0.0491 USDT |
| 2024-10-09 |
0.0490 USDT |
1,899,359.0482 |
0.0495 USDT |
0.0482 USDT |
0.0487 USDT |
0.0490 USDT |
| 2024-10-08 |
0.0503 USDT |
1,742,292.2806 |
0.0498 USDT |
0.0490 USDT |
0.0493 USDT |
0.0505 USDT |
| 2024-10-07 |
0.0521 USDT |
1,625,232.5091 |
0.0505 USDT |
0.0501 USDT |
0.0510 USDT |
0.0508 USDT |
| 2024-10-06 |
0.0509 USDT |
1,600,624.3960 |
0.0500 USDT |
0.0490 USDT |
0.0496 USDT |
0.0510 USDT |
| 2024-10-05 |
0.0533 USDT |
1,288,034.8038 |
0.0537 USDT |
0.0523 USDT |
0.0527 USDT |
0.0536 USDT |
| 2024-10-04 |
0.0518 USDT |
2,564,338.5723 |
0.0464 USDT |
0.0459 USDT |
0.0464 USDT |
0.0525 USDT |
| 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 |