Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0788 USDT |
1,268,356.7107 |
0.0810 USDT |
0.0765 USDT |
0.0776 USDT |
0.0781 USDT |
| 2024-08-13 |
0.0786 USDT |
2,427,912.6642 |
0.0773 USDT |
0.0767 USDT |
0.0776 USDT |
0.0799 USDT |
| 2024-08-12 |
0.0777 USDT |
2,563,749.8746 |
0.0770 USDT |
0.0753 USDT |
0.0765 USDT |
0.0774 USDT |
| 2024-08-11 |
0.0831 USDT |
1,322,054.9502 |
0.0828 USDT |
0.0803 USDT |
0.0815 USDT |
0.0809 USDT |
| 2024-08-10 |
0.0830 USDT |
1,932,011.0288 |
0.0793 USDT |
0.0792 USDT |
0.0817 USDT |
0.0829 USDT |
| 2024-08-09 |
0.0822 USDT |
2,611,176.3389 |
0.0859 USDT |
0.0775 USDT |
0.0787 USDT |
0.0794 USDT |
| 2024-08-08 |
0.0758 USDT |
1,380,271.6620 |
0.0719 USDT |
0.0709 USDT |
0.0721 USDT |
0.0842 USDT |
| 2024-08-07 |
0.0762 USDT |
2,563,482.3553 |
0.0767 USDT |
0.0706 USDT |
0.0708 USDT |
0.0707 USDT |
| 2024-08-06 |
0.0798 USDT |
4,036,262.8862 |
0.0737 USDT |
0.0729 USDT |
0.0770 USDT |
0.0798 USDT |
| 2024-08-05 |
0.0796 USDT |
2,918,846.2082 |
0.0925 USDT |
0.0694 USDT |
0.0718 USDT |
0.0700 USDT |
| 2024-08-04 |
0.0958 USDT |
2,128,569.5566 |
0.1000 USDT |
0.0872 USDT |
0.0890 USDT |
0.0930 USDT |
| 2024-08-03 |
0.1100 USDT |
1,411,842.2854 |
0.1110 USDT |
0.1066 USDT |
0.1091 USDT |
0.1100 USDT |
| 2024-08-02 |
0.1189 USDT |
1,107,312.9758 |
0.1180 USDT |
0.1169 USDT |
0.1185 USDT |
0.1191 USDT |
| 2024-08-01 |
0.1206 USDT |
1,223,698.2330 |
0.1235 USDT |
0.1177 USDT |
0.1185 USDT |
0.1202 USDT |
| 2024-07-31 |
0.1314 USDT |
1,008,284.9895 |
0.1370 USDT |
0.1275 USDT |
0.1289 USDT |
0.1286 USDT |