Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0498 USDT |
67,186.9799 |
0.0485 USDT |
0.0485 USDT |
0.0510 USDT |
0.0491 USDT |
| 2024-11-22 |
0.0479 USDT |
239,546.6304 |
0.0509 USDT |
0.0440 USDT |
0.0512 USDT |
0.0489 USDT |
| 2024-11-21 |
0.0504 USDT |
144,429.6885 |
0.0500 USDT |
0.0474 USDT |
0.0530 USDT |
0.0503 USDT |
| 2024-11-20 |
0.0526 USDT |
102,049.0729 |
0.0533 USDT |
0.0501 USDT |
0.0576 USDT |
0.0509 USDT |
| 2024-11-19 |
0.0545 USDT |
92,941.9450 |
0.0553 USDT |
0.0523 USDT |
0.0561 USDT |
0.0523 USDT |
| 2024-11-18 |
0.0574 USDT |
143,940.6518 |
0.0562 USDT |
0.0547 USDT |
0.0609 USDT |
0.0567 USDT |
| 2024-11-17 |
0.0535 USDT |
468,010.8953 |
0.0520 USDT |
0.0470 USDT |
0.0603 USDT |
0.0558 USDT |
| 2024-11-16 |
0.0534 USDT |
99,007.4153 |
0.0520 USDT |
0.0516 USDT |
0.0550 USDT |
0.0527 USDT |
| 2024-11-15 |
0.0504 USDT |
209,434.5167 |
0.0490 USDT |
0.0471 USDT |
0.0580 USDT |
0.0508 USDT |
| 2024-11-14 |
0.0552 USDT |
703,659.7243 |
0.0479 USDT |
0.0450 USDT |
0.0836 USDT |
0.0499 USDT |
| 2024-11-13 |
0.0504 USDT |
57,824.9680 |
0.0537 USDT |
0.0476 USDT |
0.0543 USDT |
0.0489 USDT |
| 2024-11-12 |
0.0534 USDT |
252,556.1570 |
0.0591 USDT |
0.0487 USDT |
0.0594 USDT |
0.0534 USDT |
| 2024-11-11 |
0.0586 USDT |
628,717.3779 |
0.0552 USDT |
0.0532 USDT |
0.0745 USDT |
0.0605 USDT |
| 2024-11-10 |
0.0483 USDT |
215,690.8717 |
0.0470 USDT |
0.0464 USDT |
0.0531 USDT |
0.0473 USDT |
| 2024-11-09 |
0.0478 USDT |
62,937.6535 |
0.0464 USDT |
0.0461 USDT |
0.0485 USDT |
0.0464 USDT |
| 2024-11-08 |
0.0520 USDT |
426,758.6653 |
0.0545 USDT |
0.0458 USDT |
0.0610 USDT |
0.0471 USDT |
| 2024-11-07 |
0.0487 USDT |
1,005,014.4054 |
0.0409 USDT |
0.0409 USDT |
0.0544 USDT |
0.0496 USDT |
| 2024-11-06 |
0.0384 USDT |
246,571.3995 |
0.0362 USDT |
0.0362 USDT |
0.0406 USDT |
0.0399 USDT |
| 2024-11-05 |
0.0363 USDT |
124,511.3044 |
0.0354 USDT |
0.0347 USDT |
0.0374 USDT |
0.0362 USDT |
| 2024-11-04 |
0.0357 USDT |
54,209.2473 |
0.0366 USDT |
0.0352 USDT |
0.0367 USDT |
0.0354 USDT |
| 2024-11-03 |
0.0372 USDT |
63,867.8840 |
0.0375 USDT |
0.0365 USDT |
0.0378 USDT |
0.0370 USDT |
| 2024-11-02 |
0.0385 USDT |
6,741.7503 |
0.0390 USDT |
0.0381 USDT |
0.0391 USDT |
0.0386 USDT |
| 2024-11-01 |
0.0392 USDT |
79,701.0276 |
0.0405 USDT |
0.0382 USDT |
0.0405 USDT |
0.0387 USDT |
| 2024-10-31 |
0.0394 USDT |
21,945.9331 |
0.0397 USDT |
0.0380 USDT |
0.0403 USDT |
0.0391 USDT |
| 2024-10-30 |
0.0399 USDT |
45,449.9248 |
0.0411 USDT |
0.0392 USDT |
0.0411 USDT |
0.0393 USDT |
| 2024-10-29 |
0.0390 USDT |
47,113.2986 |
0.0370 USDT |
0.0370 USDT |
0.0414 USDT |
0.0395 USDT |
| 2024-10-28 |
0.0372 USDT |
26,018.2706 |
0.0393 USDT |
0.0368 USDT |
0.0393 USDT |
0.0371 USDT |
| 2024-10-27 |
0.0393 USDT |
23,702.5088 |
0.0403 USDT |
0.0385 USDT |
0.0407 USDT |
0.0386 USDT |
| 2024-10-26 |
0.0397 USDT |
21,853.3082 |
0.0397 USDT |
0.0379 USDT |
0.0407 USDT |
0.0397 USDT |
| 2024-10-25 |
0.0425 USDT |
87,364.6603 |
0.0440 USDT |
0.0411 USDT |
0.0456 USDT |
0.0417 USDT |
| 2024-10-24 |
0.0448 USDT |
77,220.3519 |
0.0469 USDT |
0.0414 USDT |
0.0480 USDT |
0.0430 USDT |
| 2024-10-23 |
0.0485 USDT |
17,977.7858 |
0.0490 USDT |
0.0468 USDT |
0.0497 USDT |
0.0468 USDT |
| 2024-10-22 |
0.0496 USDT |
18,633.3525 |
0.0490 USDT |
0.0484 USDT |
0.0506 USDT |
0.0484 USDT |
| 2024-10-21 |
0.0502 USDT |
57,769.9717 |
0.0507 USDT |
0.0499 USDT |
0.0510 USDT |
0.0499 USDT |
| 2024-10-20 |
0.0502 USDT |
17,850.2680 |
0.0501 USDT |
0.0492 USDT |
0.0517 USDT |
0.0504 USDT |
| 2024-10-19 |
0.0507 USDT |
28,473.7890 |
0.0503 USDT |
0.0495 USDT |
0.0517 USDT |
0.0503 USDT |
| 2024-10-18 |
0.0501 USDT |
63,162.9559 |
0.0490 USDT |
0.0485 USDT |
0.0519 USDT |
0.0503 USDT |
| 2024-10-17 |
0.0509 USDT |
13,760.4425 |
0.0496 USDT |
0.0493 USDT |
0.0520 USDT |
0.0496 USDT |
| 2024-10-16 |
0.0514 USDT |
300,936.2531 |
0.0513 USDT |
0.0491 USDT |
0.0558 USDT |
0.0503 USDT |
| 2024-10-15 |
0.0517 USDT |
96,546.9945 |
0.0517 USDT |
0.0506 USDT |
0.0530 USDT |
0.0507 USDT |
| 2024-10-14 |
0.0516 USDT |
131,873.9817 |
0.0522 USDT |
0.0503 USDT |
0.0537 USDT |
0.0516 USDT |
| 2024-10-13 |
0.0533 USDT |
64,121.5409 |
0.0516 USDT |
0.0510 USDT |
0.0568 USDT |
0.0522 USDT |
| 2024-10-12 |
0.0498 USDT |
27,265.0551 |
0.0494 USDT |
0.0486 USDT |
0.0511 USDT |
0.0508 USDT |
| 2024-10-11 |
0.0493 USDT |
79,364.5949 |
0.0481 USDT |
0.0471 USDT |
0.0547 USDT |
0.0495 USDT |
| 2024-10-10 |
0.0490 USDT |
39,599.9144 |
0.0481 USDT |
0.0473 USDT |
0.0510 USDT |
0.0484 USDT |
| 2024-10-09 |
0.0488 USDT |
7,872.6665 |
0.0495 USDT |
0.0477 USDT |
0.0496 USDT |
0.0481 USDT |
| 2024-10-08 |
0.0500 USDT |
132,467.2602 |
0.0498 USDT |
0.0483 USDT |
0.0515 USDT |
0.0494 USDT |
| 2024-10-07 |
0.0512 USDT |
146,210.3932 |
0.0503 USDT |
0.0496 USDT |
0.0550 USDT |
0.0498 USDT |
| 2024-10-06 |
0.0513 USDT |
22,513.4769 |
0.0500 USDT |
0.0495 USDT |
0.0524 USDT |
0.0505 USDT |
| 2024-10-05 |
0.0535 USDT |
139,862.7806 |
0.0541 USDT |
0.0500 USDT |
0.0561 USDT |
0.0508 USDT |