Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1132 USDT |
1,719,553.4575 |
0.1108 USDT |
0.1093 USDT |
0.1114 USDT |
0.1119 USDT |
| 2024-06-24 |
0.1072 USDT |
1,954,410.5043 |
0.1116 USDT |
0.1028 USDT |
0.1050 USDT |
0.1070 USDT |
| 2024-06-23 |
0.1142 USDT |
1,003,906.0499 |
0.1146 USDT |
0.1121 USDT |
0.1131 USDT |
0.1130 USDT |
| 2024-06-22 |
0.1163 USDT |
1,126,818.6740 |
0.1167 USDT |
0.1135 USDT |
0.1148 USDT |
0.1143 USDT |
| 2024-06-21 |
0.1189 USDT |
1,890,062.9349 |
0.1200 USDT |
0.1129 USDT |
0.1161 USDT |
0.1167 USDT |
| 2024-06-20 |
0.1209 USDT |
1,915,607.4211 |
0.1179 USDT |
0.1156 USDT |
0.1173 USDT |
0.1184 USDT |
| 2024-06-19 |
0.1178 USDT |
2,192,102.7511 |
0.1086 USDT |
0.1048 USDT |
0.1098 USDT |
0.1182 USDT |
| 2024-06-18 |
0.1029 USDT |
1,556,290.2707 |
0.1083 USDT |
0.0990 USDT |
0.0993 USDT |
0.0993 USDT |
| 2024-06-17 |
0.1097 USDT |
1,594,119.2249 |
0.1176 USDT |
0.1059 USDT |
0.1071 USDT |
0.1117 USDT |
| 2024-06-16 |
0.1166 USDT |
810,338.4778 |
0.1198 USDT |
0.1145 USDT |
0.1152 USDT |
0.1192 USDT |
| 2024-06-15 |
0.1184 USDT |
1,563,529.3399 |
0.1144 USDT |
0.1130 USDT |
0.1145 USDT |
0.1194 USDT |
| 2024-06-14 |
0.1115 USDT |
1,421,350.1507 |
0.1134 USDT |
0.1074 USDT |
0.1098 USDT |
0.1075 USDT |
| 2024-06-13 |
0.1197 USDT |
2,198,244.4101 |
0.1268 USDT |
0.1122 USDT |
0.1148 USDT |
0.1146 USDT |
| 2024-06-12 |
0.1286 USDT |
1,691,396.3980 |
0.1295 USDT |
0.1257 USDT |
0.1273 USDT |
0.1273 USDT |
| 2024-06-11 |
0.1298 USDT |
1,720,206.4690 |
0.1376 USDT |
0.1253 USDT |
0.1278 USDT |
0.1317 USDT |
| 2024-06-10 |
0.1342 USDT |
1,703,508.0460 |
0.1272 USDT |
0.1214 USDT |
0.1257 USDT |
0.1392 USDT |
| 2024-06-09 |
0.1178 USDT |
1,363,825.7226 |
0.1250 USDT |
0.1116 USDT |
0.1149 USDT |
0.1223 USDT |
| 2024-06-08 |
0.1335 USDT |
2,243,438.0172 |
0.1457 USDT |
0.1199 USDT |
0.1237 USDT |
0.1258 USDT |
| 2024-06-07 |
0.1523 USDT |
1,666,793.5296 |
0.1634 USDT |
0.1374 USDT |
0.1469 USDT |
0.1405 USDT |
| 2024-06-06 |
0.1522 USDT |
1,331,539.4402 |
0.1365 USDT |
0.1361 USDT |
0.1414 USDT |
0.1392 USDT |
| 2024-06-05 |
0.1423 USDT |
1,186,124.5103 |
0.1644 USDT |
0.1257 USDT |
0.1338 USDT |
0.1323 USDT |
| 2024-06-04 |
0.1298 USDT |
1,946,742.0626 |
0.0954 USDT |
0.0940 USDT |
0.0984 USDT |
0.1369 USDT |
| 2024-06-03 |
0.0957 USDT |
1,838,477.4708 |
0.0849 USDT |
0.0842 USDT |
0.0852 USDT |
0.1007 USDT |
| 2024-06-02 |
0.0820 USDT |
1,732,664.1188 |
0.0823 USDT |
0.0799 USDT |
0.0812 USDT |
0.0853 USDT |
| 2024-06-01 |
0.0811 USDT |
2,086,062.6738 |
0.0779 USDT |
0.0779 USDT |
0.0790 USDT |
0.0823 USDT |
| 2024-05-31 |
0.0789 USDT |
1,456,670.4666 |
0.0783 USDT |
0.0775 USDT |
0.0780 USDT |
0.0812 USDT |
| 2024-05-30 |
0.0787 USDT |
1,696,831.1395 |
0.0787 USDT |
0.0760 USDT |
0.0780 USDT |
0.0778 USDT |
| 2024-05-29 |
0.0824 USDT |
1,963,426.4003 |
0.0840 USDT |
0.0802 USDT |
0.0812 USDT |
0.0802 USDT |
| 2024-05-28 |
0.0826 USDT |
2,351,755.0484 |
0.0837 USDT |
0.0812 USDT |
0.0822 USDT |
0.0847 USDT |
| 2024-05-27 |
0.0844 USDT |
2,446,868.3369 |
0.0838 USDT |
0.0825 USDT |
0.0831 USDT |
0.0842 USDT |
| 2024-05-26 |
0.0861 USDT |
1,349,611.8390 |
0.0873 USDT |
0.0830 USDT |
0.0846 USDT |
0.0842 USDT |
| 2024-05-25 |
0.0847 USDT |
1,959,999.4553 |
0.0838 USDT |
0.0833 USDT |
0.0839 USDT |
0.0838 USDT |
| 2024-05-24 |
0.0850 USDT |
3,387,691.8215 |
0.0860 USDT |
0.0824 USDT |
0.0835 USDT |
0.0840 USDT |
| 2024-05-23 |
0.0863 USDT |
1,928,141.5567 |
0.0857 USDT |
0.0836 USDT |
0.0858 USDT |
0.0859 USDT |
| 2024-05-22 |
0.0904 USDT |
2,052,226.3134 |
0.0927 USDT |
0.0870 USDT |
0.0885 USDT |
0.0871 USDT |
| 2024-05-21 |
0.0939 USDT |
2,927,052.0016 |
0.0954 USDT |
0.0913 USDT |
0.0927 USDT |
0.0916 USDT |
| 2024-05-20 |
0.0912 USDT |
2,088,438.6753 |
0.0904 USDT |
0.0883 USDT |
0.0895 USDT |
0.0940 USDT |
| 2024-05-19 |
0.0965 USDT |
1,503,099.7170 |
0.1037 USDT |
0.0912 USDT |
0.0921 USDT |
0.0917 USDT |
| 2024-05-18 |
0.1014 USDT |
1,169,942.0147 |
0.0983 USDT |
0.0972 USDT |
0.0983 USDT |
0.1031 USDT |
| 2024-05-17 |
0.0961 USDT |
1,901,204.1434 |
0.0832 USDT |
0.0832 USDT |
0.0837 USDT |
0.1034 USDT |
| 2024-05-16 |
0.0854 USDT |
2,298,856.8084 |
0.0872 USDT |
0.0823 USDT |
0.0836 USDT |
0.0845 USDT |
| 2024-05-15 |
0.0791 USDT |
2,571,292.6846 |
0.0755 USDT |
0.0742 USDT |
0.0754 USDT |
0.0916 USDT |
| 2024-05-14 |
0.0781 USDT |
1,516,043.6764 |
0.0805 USDT |
0.0749 USDT |
0.0767 USDT |
0.0758 USDT |
| 2024-05-13 |
0.0804 USDT |
1,762,242.7006 |
0.0802 USDT |
0.0783 USDT |
0.0795 USDT |
0.0794 USDT |
| 2024-05-12 |
0.0835 USDT |
1,588,022.6578 |
0.0788 USDT |
0.0784 USDT |
0.0812 USDT |
0.0793 USDT |
| 2024-05-11 |
0.0784 USDT |
1,615,648.1781 |
0.0788 USDT |
0.0771 USDT |
0.0780 USDT |
0.0782 USDT |
| 2024-05-10 |
0.0818 USDT |
1,884,402.1048 |
0.0816 USDT |
0.0772 USDT |
0.0784 USDT |
0.0782 USDT |
| 2024-05-09 |
0.0777 USDT |
2,128,331.3213 |
0.0755 USDT |
0.0744 USDT |
0.0752 USDT |
0.0789 USDT |
| 2024-05-08 |
0.0774 USDT |
2,279,060.7294 |
0.0768 USDT |
0.0738 USDT |
0.0756 USDT |
0.0764 USDT |
| 2024-05-07 |
0.0795 USDT |
2,600,310.0714 |
0.0786 USDT |
0.0770 USDT |
0.0779 USDT |
0.0778 USDT |