Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0109 USDT |
200,883.4207 |
0.0105 USDT |
0.0105 USDT |
0.0110 USDT |
0.0106 USDT |
| 2025-04-10 |
0.0103 USDT |
378,119.2575 |
0.0099 USDT |
0.0098 USDT |
0.0111 USDT |
0.0104 USDT |
| 2025-04-09 |
0.0097 USDT |
139,009.0796 |
0.0093 USDT |
0.0093 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-04-08 |
0.0092 USDT |
805,810.1662 |
0.0093 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-04-07 |
0.0094 USDT |
463,906.7878 |
0.0099 USDT |
0.0085 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-04-06 |
0.0111 USDT |
238,359.9012 |
0.0115 USDT |
0.0100 USDT |
0.0116 USDT |
0.0100 USDT |
| 2025-04-05 |
0.0116 USDT |
240,577.0741 |
0.0120 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-04-04 |
0.0125 USDT |
336,643.2548 |
0.0131 USDT |
0.0114 USDT |
0.0134 USDT |
0.0118 USDT |
| 2025-04-03 |
0.0139 USDT |
114,202.9633 |
0.0141 USDT |
0.0131 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-04-02 |
0.0148 USDT |
242,497.9981 |
0.0154 USDT |
0.0138 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-04-01 |
0.0158 USDT |
75,326.3787 |
0.0159 USDT |
0.0154 USDT |
0.0162 USDT |
0.0154 USDT |
| 2025-03-31 |
0.0161 USDT |
67,935.0235 |
0.0161 USDT |
0.0156 USDT |
0.0184 USDT |
0.0158 USDT |
| 2025-03-30 |
0.0162 USDT |
109,769.4641 |
0.0156 USDT |
0.0156 USDT |
0.0179 USDT |
0.0160 USDT |
| 2025-03-29 |
0.0159 USDT |
258,146.4747 |
0.0166 USDT |
0.0149 USDT |
0.0167 USDT |
0.0153 USDT |
| 2025-03-28 |
0.0171 USDT |
139,414.8313 |
0.0179 USDT |
0.0162 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-03-27 |
0.0186 USDT |
85,116.2865 |
0.0185 USDT |
0.0180 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-03-26 |
0.0187 USDT |
64,997.0823 |
0.0187 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-03-25 |
0.0198 USDT |
117,803.8411 |
0.0197 USDT |
0.0187 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-03-24 |
0.0206 USDT |
422,572.4596 |
0.0198 USDT |
0.0191 USDT |
0.0230 USDT |
0.0202 USDT |
| 2025-03-23 |
0.0198 USDT |
402,560.9871 |
0.0194 USDT |
0.0191 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-03-22 |
0.0192 USDT |
206,818.3199 |
0.0189 USDT |
0.0185 USDT |
0.0197 USDT |
0.0190 USDT |
| 2025-03-21 |
0.0192 USDT |
15,929.1343 |
0.0199 USDT |
0.0186 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-03-20 |
0.0199 USDT |
139,719.5821 |
0.0193 USDT |
0.0189 USDT |
0.0203 USDT |
0.0194 USDT |
| 2025-03-19 |
0.0190 USDT |
80,891.9102 |
0.0189 USDT |
0.0184 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-03-18 |
0.0190 USDT |
85,490.6537 |
0.0194 USDT |
0.0185 USDT |
0.0194 USDT |
0.0187 USDT |
| 2025-03-17 |
0.0192 USDT |
126,917.1900 |
0.0185 USDT |
0.0185 USDT |
0.0207 USDT |
0.0193 USDT |
| 2025-03-16 |
0.0190 USDT |
99,339.7827 |
0.0194 USDT |
0.0185 USDT |
0.0195 USDT |
0.0190 USDT |
| 2025-03-15 |
0.0196 USDT |
139,468.5748 |
0.0194 USDT |
0.0191 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-03-14 |
0.0195 USDT |
102,380.7698 |
0.0193 USDT |
0.0187 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-03-13 |
0.0198 USDT |
329,222.7643 |
0.0205 USDT |
0.0193 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-03-12 |
0.0217 USDT |
566,735.8316 |
0.0215 USDT |
0.0203 USDT |
0.0230 USDT |
0.0203 USDT |
| 2025-03-11 |
0.0215 USDT |
343,444.2819 |
0.0207 USDT |
0.0198 USDT |
0.0221 USDT |
0.0218 USDT |
| 2025-03-10 |
0.0218 USDT |
158,498.1831 |
0.0219 USDT |
0.0205 USDT |
0.0233 USDT |
0.0206 USDT |
| 2025-03-09 |
0.0236 USDT |
77,388.0166 |
0.0250 USDT |
0.0221 USDT |
0.0252 USDT |
0.0222 USDT |
| 2025-03-08 |
0.0251 USDT |
83,144.6652 |
0.0250 USDT |
0.0247 USDT |
0.0261 USDT |
0.0255 USDT |
| 2025-03-07 |
0.0257 USDT |
296,665.6053 |
0.0258 USDT |
0.0233 USDT |
0.0288 USDT |
0.0245 USDT |
| 2025-03-06 |
0.0262 USDT |
532,123.8689 |
0.0245 USDT |
0.0242 USDT |
0.0314 USDT |
0.0273 USDT |
| 2025-03-05 |
0.0244 USDT |
315,334.1578 |
0.0238 USDT |
0.0231 USDT |
0.0267 USDT |
0.0240 USDT |
| 2025-03-04 |
0.0235 USDT |
493,388.7661 |
0.0235 USDT |
0.0219 USDT |
0.0255 USDT |
0.0239 USDT |
| 2025-03-03 |
0.0252 USDT |
430,539.0275 |
0.0275 USDT |
0.0236 USDT |
0.0278 USDT |
0.0236 USDT |
| 2025-03-02 |
0.0303 USDT |
4,494,185.5655 |
0.0296 USDT |
0.0250 USDT |
0.0410 USDT |
0.0268 USDT |
| 2025-03-01 |
0.0211 USDT |
424,901.7966 |
0.0213 USDT |
0.0206 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-02-28 |
0.0199 USDT |
327,017.0455 |
0.0208 USDT |
0.0183 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-02-27 |
0.0204 USDT |
58,386.2554 |
0.0201 USDT |
0.0201 USDT |
0.0212 USDT |
0.0206 USDT |
| 2025-02-26 |
0.0207 USDT |
178,100.6394 |
0.0208 USDT |
0.0197 USDT |
0.0215 USDT |
0.0197 USDT |
| 2025-02-25 |
0.0205 USDT |
206,751.5391 |
0.0216 USDT |
0.0195 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-02-24 |
0.0230 USDT |
87,794.0650 |
0.0238 USDT |
0.0218 USDT |
0.0242 USDT |
0.0218 USDT |
| 2025-02-23 |
0.0257 USDT |
442,733.5151 |
0.0231 USDT |
0.0231 USDT |
0.0298 USDT |
0.0234 USDT |
| 2025-02-22 |
0.0232 USDT |
120,706.3159 |
0.0227 USDT |
0.0223 USDT |
0.0245 USDT |
0.0232 USDT |
| 2025-02-21 |
0.0243 USDT |
422,522.7073 |
0.0232 USDT |
0.0223 USDT |
0.0298 USDT |
0.0224 USDT |