Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0802 USDT |
2,663,858.5593 |
0.0791 USDT |
0.0769 USDT |
0.0790 USDT |
0.0788 USDT |
| 2024-05-05 |
0.0796 USDT |
1,766,201.6346 |
0.0783 USDT |
0.0761 USDT |
0.0772 USDT |
0.0848 USDT |
| 2024-05-04 |
0.0794 USDT |
2,341,925.2314 |
0.0803 USDT |
0.0753 USDT |
0.0790 USDT |
0.0796 USDT |
| 2024-05-03 |
0.0808 USDT |
3,139,915.2310 |
0.0671 USDT |
0.0666 USDT |
0.0681 USDT |
0.0802 USDT |
| 2024-05-02 |
0.0639 USDT |
3,049,489.1616 |
0.0642 USDT |
0.0628 USDT |
0.0632 USDT |
0.0652 USDT |
| 2024-05-01 |
0.0630 USDT |
3,662,619.4287 |
0.0648 USDT |
0.0600 USDT |
0.0614 USDT |
0.0631 USDT |
| 2024-04-30 |
0.0713 USDT |
1,658,304.3499 |
0.0733 USDT |
0.0669 USDT |
0.0677 USDT |
0.0677 USDT |
| 2024-04-29 |
0.0745 USDT |
1,754,795.3548 |
0.0780 USDT |
0.0712 USDT |
0.0720 USDT |
0.0721 USDT |
| 2024-04-28 |
0.0803 USDT |
1,865,034.0305 |
0.0784 USDT |
0.0780 USDT |
0.0795 USDT |
0.0799 USDT |
| 2024-04-27 |
0.0793 USDT |
2,353,286.1729 |
0.0802 USDT |
0.0784 USDT |
0.0792 USDT |
0.0792 USDT |
| 2024-04-26 |
0.0822 USDT |
1,956,913.3070 |
0.0830 USDT |
0.0798 USDT |
0.0804 USDT |
0.0801 USDT |
| 2024-04-25 |
0.0841 USDT |
2,319,655.4145 |
0.0850 USDT |
0.0816 USDT |
0.0831 USDT |
0.0839 USDT |
| 2024-04-24 |
0.0878 USDT |
2,326,913.1887 |
0.0858 USDT |
0.0843 USDT |
0.0858 USDT |
0.0862 USDT |
| 2024-04-23 |
0.0849 USDT |
1,499,415.4852 |
0.0847 USDT |
0.0837 USDT |
0.0848 USDT |
0.0857 USDT |
| 2024-04-22 |
0.0847 USDT |
1,931,647.0555 |
0.0857 USDT |
0.0832 USDT |
0.0839 USDT |
0.0840 USDT |