Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-21 |
0.0891 USDT |
2,001,802.5737 |
0.0924 USDT |
0.0832 USDT |
0.0848 USDT |
0.0848 USDT |
| 2024-04-20 |
0.0885 USDT |
1,625,834.0688 |
0.0867 USDT |
0.0852 USDT |
0.0861 USDT |
0.0915 USDT |
| 2024-04-19 |
0.0888 USDT |
2,474,102.0941 |
0.0854 USDT |
0.0827 USDT |
0.0852 USDT |
0.0877 USDT |
| 2024-04-18 |
0.0854 USDT |
2,851,366.8077 |
0.0846 USDT |
0.0808 USDT |
0.0820 USDT |
0.0870 USDT |
| 2024-04-17 |
0.0811 USDT |
2,863,839.5951 |
0.0806 USDT |
0.0769 USDT |
0.0790 USDT |
0.0846 USDT |
| 2024-04-16 |
0.0798 USDT |
2,256,612.7721 |
0.0864 USDT |
0.0767 USDT |
0.0785 USDT |
0.0803 USDT |
| 2024-04-15 |
0.0939 USDT |
35,216.9316 |
0.0900 USDT |
0.0895 USDT |
0.0895 USDT |
0.0969 USDT |
| 2024-04-14 |
0.0863 USDT |
63,682.8463 |
0.0826 USDT |
0.0798 USDT |
0.0826 USDT |
0.0855 USDT |
| 2024-04-13 |
0.0953 USDT |
22,599.9968 |
0.0987 USDT |
0.0916 USDT |
0.0939 USDT |
0.0939 USDT |
| 2024-04-12 |
0.1181 USDT |
39,753.9659 |
0.1178 USDT |
0.1106 USDT |
0.1106 USDT |
0.1106 USDT |
| 2024-04-11 |
0.1218 USDT |
14,568.9613 |
0.1220 USDT |
0.1192 USDT |
0.1201 USDT |
0.1224 USDT |
| 2024-04-10 |
0.1197 USDT |
43,419.6352 |
0.1248 USDT |
0.1160 USDT |
0.1187 USDT |
0.1214 USDT |
| 2024-04-09 |
0.1235 USDT |
145,253.3345 |
0.1238 USDT |
0.1195 USDT |
0.1209 USDT |
0.1209 USDT |
| 2024-04-08 |
0.1242 USDT |
1,579,127.0852 |
0.1239 USDT |
0.1201 USDT |
0.1232 USDT |
0.1245 USDT |
| 2024-04-07 |
0.1267 USDT |
954,753.6007 |
0.1276 USDT |
0.1240 USDT |
0.1259 USDT |
0.1270 USDT |
| 2024-04-06 |
0.1301 USDT |
1,176,807.3998 |
0.1275 USDT |
0.1219 USDT |
0.1255 USDT |
0.1255 USDT |
| 2024-04-05 |
0.1245 USDT |
1,933,093.0709 |
0.1317 USDT |
0.1156 USDT |
0.1175 USDT |
0.1303 USDT |
| 2024-04-04 |
0.1079 USDT |
1,199,031.0315 |
0.1058 USDT |
0.1042 USDT |
0.1052 USDT |
0.1119 USDT |
| 2024-04-03 |
0.1093 USDT |
1,669,576.3450 |
0.1098 USDT |
0.1066 USDT |
0.1081 USDT |
0.1070 USDT |
| 2024-04-02 |
0.1126 USDT |
2,217,374.5691 |
0.1206 USDT |
0.1086 USDT |
0.1102 USDT |
0.1106 USDT |
| 2024-04-01 |
0.1246 USDT |
1,212,259.2406 |
0.1303 USDT |
0.1182 USDT |
0.1208 USDT |
0.1209 USDT |
| 2024-03-31 |
0.1178 USDT |
1,353,683.3032 |
0.1223 USDT |
0.1125 USDT |
0.1157 USDT |
0.1179 USDT |
| 2024-03-30 |
0.1263 USDT |
1,544,006.4852 |
0.1268 USDT |
0.1223 USDT |
0.1237 USDT |
0.1236 USDT |
| 2024-03-29 |
0.1337 USDT |
1,273,639.5856 |
0.1371 USDT |
0.1275 USDT |
0.1306 USDT |
0.1284 USDT |
| 2024-03-28 |
0.1328 USDT |
1,910,458.5531 |
0.1331 USDT |
0.1294 USDT |
0.1315 USDT |
0.1339 USDT |
| 2024-03-27 |
0.1343 USDT |
1,447,423.9733 |
0.1374 USDT |
0.1291 USDT |
0.1324 USDT |
0.1365 USDT |
| 2024-03-26 |
0.1474 USDT |
1,817,191.5799 |
0.1509 USDT |
0.1310 USDT |
0.1391 USDT |
0.1389 USDT |
| 2024-03-25 |
0.1495 USDT |
1,031,976.6833 |
0.1497 USDT |
0.1440 USDT |
0.1478 USDT |
0.1515 USDT |
| 2024-03-24 |
0.1452 USDT |
1,154,088.9831 |
0.1451 USDT |
0.1390 USDT |
0.1432 USDT |
0.1443 USDT |
| 2024-03-23 |
0.1550 USDT |
1,108,632.1014 |
0.1647 USDT |
0.1456 USDT |
0.1526 USDT |
0.1525 USDT |
| 2024-03-22 |
0.1488 USDT |
1,670,029.3834 |
0.1391 USDT |
0.1365 USDT |
0.1394 USDT |
0.1516 USDT |
| 2024-03-21 |
0.1253 USDT |
1,505,086.7241 |
0.1318 USDT |
0.1213 USDT |
0.1232 USDT |
0.1248 USDT |
| 2024-03-20 |
0.1176 USDT |
1,836,352.4707 |
0.1189 USDT |
0.1117 USDT |
0.1147 USDT |
0.1190 USDT |
| 2024-03-19 |
0.1185 USDT |
2,343,922.0596 |
0.1230 USDT |
0.1090 USDT |
0.1131 USDT |
0.1247 USDT |
| 2024-03-18 |
0.1276 USDT |
2,151,267.1741 |
0.1206 USDT |
0.1165 USDT |
0.1200 USDT |
0.1218 USDT |