Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0287 USDT |
78,675.7173 |
0.0292 USDT |
0.0285 USDT |
0.0292 USDT |
0.0285 USDT |
| 2023-08-30 |
0.0296 USDT |
38,188.0963 |
0.0295 USDT |
0.0293 USDT |
0.0299 USDT |
0.0297 USDT |
| 2023-08-29 |
0.0289 USDT |
316,871.8627 |
0.0286 USDT |
0.0283 USDT |
0.0299 USDT |
0.0295 USDT |
| 2023-08-28 |
0.0289 USDT |
67,709.3053 |
0.0292 USDT |
0.0285 USDT |
0.0292 USDT |
0.0285 USDT |
| 2023-08-27 |
0.0292 USDT |
18,736.0630 |
0.0294 USDT |
0.0291 USDT |
0.0294 USDT |
0.0292 USDT |
| 2023-08-26 |
0.0290 USDT |
104,868.3609 |
0.0289 USDT |
0.0285 USDT |
0.0296 USDT |
0.0295 USDT |
| 2023-08-25 |
0.0287 USDT |
154,804.4851 |
0.0289 USDT |
0.0283 USDT |
0.0294 USDT |
0.0289 USDT |
| 2023-08-24 |
0.0300 USDT |
424,437.7523 |
0.0296 USDT |
0.0287 USDT |
0.0316 USDT |
0.0291 USDT |
| 2023-08-23 |
0.0289 USDT |
42,155.4870 |
0.0282 USDT |
0.0282 USDT |
0.0293 USDT |
0.0293 USDT |
| 2023-08-22 |
0.0291 USDT |
169,372.8274 |
0.0301 USDT |
0.0282 USDT |
0.0301 USDT |
0.0289 USDT |
| 2023-08-21 |
0.0305 USDT |
151,847.5697 |
0.0307 USDT |
0.0301 USDT |
0.0316 USDT |
0.0303 USDT |
| 2023-08-20 |
0.0308 USDT |
67,460.0704 |
0.0311 USDT |
0.0305 USDT |
0.0316 USDT |
0.0307 USDT |
| 2023-08-19 |
0.0310 USDT |
9,003.8767 |
0.0310 USDT |
0.0308 USDT |
0.0312 USDT |
0.0308 USDT |
| 2023-08-18 |
0.0304 USDT |
223,971.8859 |
0.0300 USDT |
0.0292 USDT |
0.0321 USDT |
0.0310 USDT |
| 2023-08-17 |
0.0323 USDT |
295,590.0552 |
0.0328 USDT |
0.0311 USDT |
0.0335 USDT |
0.0331 USDT |
| 2023-08-16 |
0.0328 USDT |
130,226.2104 |
0.0333 USDT |
0.0322 USDT |
0.0333 USDT |
0.0328 USDT |
| 2023-08-15 |
0.0348 USDT |
189,710.7209 |
0.0360 USDT |
0.0334 USDT |
0.0360 USDT |
0.0338 USDT |
| 2023-08-14 |
0.0339 USDT |
62,375.0501 |
0.0340 USDT |
0.0333 USDT |
0.0345 USDT |
0.0344 USDT |
| 2023-08-13 |
0.0341 USDT |
52,487.6894 |
0.0340 USDT |
0.0338 USDT |
0.0345 USDT |
0.0340 USDT |
| 2023-08-12 |
0.0339 USDT |
34,999.7623 |
0.0341 USDT |
0.0336 USDT |
0.0342 USDT |
0.0340 USDT |
| 2023-08-11 |
0.0343 USDT |
26,219.9423 |
0.0348 USDT |
0.0339 USDT |
0.0348 USDT |
0.0341 USDT |
| 2023-08-10 |
0.0350 USDT |
114,127.2580 |
0.0349 USDT |
0.0343 USDT |
0.0354 USDT |
0.0348 USDT |
| 2023-08-09 |
0.0352 USDT |
181,437.3114 |
0.0346 USDT |
0.0346 USDT |
0.0360 USDT |
0.0349 USDT |
| 2023-08-08 |
0.0347 USDT |
300,501.4030 |
0.0347 USDT |
0.0336 USDT |
0.0359 USDT |
0.0346 USDT |
| 2023-08-07 |
0.0348 USDT |
204,302.3826 |
0.0347 USDT |
0.0342 USDT |
0.0356 USDT |
0.0347 USDT |
| 2023-08-06 |
0.0352 USDT |
183,319.4112 |
0.0348 USDT |
0.0343 USDT |
0.0362 USDT |
0.0347 USDT |
| 2023-08-05 |
0.0343 USDT |
77,293.4161 |
0.0341 USDT |
0.0337 USDT |
0.0351 USDT |
0.0348 USDT |
| 2023-08-04 |
0.0339 USDT |
61,251.4463 |
0.0346 USDT |
0.0334 USDT |
0.0346 USDT |
0.0339 USDT |
| 2023-08-03 |
0.0345 USDT |
145,800.5434 |
0.0360 USDT |
0.0339 USDT |
0.0360 USDT |
0.0349 USDT |
| 2023-08-02 |
0.0360 USDT |
24,725.7693 |
0.0363 USDT |
0.0359 USDT |
0.0363 USDT |
0.0359 USDT |
| 2023-08-01 |
0.0361 USDT |
19,128.0805 |
0.0362 USDT |
0.0360 USDT |
0.0363 USDT |
0.0363 USDT |
| 2023-07-31 |
0.0363 USDT |
15,622.7578 |
0.0365 USDT |
0.0360 USDT |
0.0365 USDT |
0.0364 USDT |
| 2023-07-30 |
0.0360 USDT |
84,056.3717 |
0.0360 USDT |
0.0354 USDT |
0.0369 USDT |
0.0367 USDT |
| 2023-07-29 |
0.0359 USDT |
20,708.8334 |
0.0359 USDT |
0.0358 USDT |
0.0362 USDT |
0.0358 USDT |
| 2023-07-28 |
0.0359 USDT |
54,337.2353 |
0.0359 USDT |
0.0357 USDT |
0.0363 USDT |
0.0357 USDT |
| 2023-07-27 |
0.0362 USDT |
78,796.5072 |
0.0361 USDT |
0.0356 USDT |
0.0370 USDT |
0.0359 USDT |
| 2023-07-26 |
0.0366 USDT |
102,475.7199 |
0.0361 USDT |
0.0360 USDT |
0.0374 USDT |
0.0363 USDT |
| 2023-07-25 |
0.0359 USDT |
7,565.5833 |
0.0358 USDT |
0.0357 USDT |
0.0361 USDT |
0.0361 USDT |
| 2023-07-24 |
0.0363 USDT |
19,576.4820 |
0.0366 USDT |
0.0358 USDT |
0.0366 USDT |
0.0358 USDT |
| 2023-07-23 |
0.0367 USDT |
48,471.9973 |
0.0371 USDT |
0.0363 USDT |
0.0372 USDT |
0.0363 USDT |
| 2023-07-22 |
0.0375 USDT |
46,507.6103 |
0.0377 USDT |
0.0370 USDT |
0.0380 USDT |
0.0372 USDT |
| 2023-07-21 |
0.0390 USDT |
435,921.1339 |
0.0360 USDT |
0.0360 USDT |
0.0460 USDT |
0.0379 USDT |
| 2023-07-20 |
0.0354 USDT |
103,096.8018 |
0.0360 USDT |
0.0350 USDT |
0.0360 USDT |
0.0358 USDT |
| 2023-07-19 |
0.0359 USDT |
68,894.2120 |
0.0366 USDT |
0.0353 USDT |
0.0366 USDT |
0.0360 USDT |
| 2023-07-18 |
0.0367 USDT |
134,582.1951 |
0.0360 USDT |
0.0360 USDT |
0.0370 USDT |
0.0366 USDT |
| 2023-07-17 |
0.0366 USDT |
269,945.1389 |
0.0370 USDT |
0.0354 USDT |
0.0382 USDT |
0.0357 USDT |
| 2023-07-16 |
0.0372 USDT |
33,555.3834 |
0.0374 USDT |
0.0369 USDT |
0.0374 USDT |
0.0371 USDT |
| 2023-07-15 |
0.0373 USDT |
54,772.3823 |
0.0368 USDT |
0.0368 USDT |
0.0377 USDT |
0.0374 USDT |
| 2023-07-14 |
0.0379 USDT |
284,254.1587 |
0.0393 USDT |
0.0364 USDT |
0.0395 USDT |
0.0365 USDT |
| 2023-07-13 |
0.0386 USDT |
229,236.4775 |
0.0390 USDT |
0.0376 USDT |
0.0399 USDT |
0.0395 USDT |