Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0407 USDT |
1,351,704.4566 |
0.0359 USDT |
0.0354 USDT |
0.0477 USDT |
0.0380 USDT |
| 2023-07-11 |
0.0360 USDT |
12,396.9290 |
0.0363 USDT |
0.0358 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-07-10 |
0.0364 USDT |
25,407.4086 |
0.0367 USDT |
0.0361 USDT |
0.0367 USDT |
0.0365 USDT |
| 2023-07-09 |
0.0360 USDT |
122,795.6939 |
0.0352 USDT |
0.0350 USDT |
0.0376 USDT |
0.0372 USDT |
| 2023-07-08 |
0.0360 USDT |
70,193.1664 |
0.0364 USDT |
0.0353 USDT |
0.0365 USDT |
0.0356 USDT |
| 2023-07-07 |
0.0363 USDT |
70,801.5869 |
0.0364 USDT |
0.0360 USDT |
0.0375 USDT |
0.0363 USDT |
| 2023-07-06 |
0.0378 USDT |
116,420.9148 |
0.0376 USDT |
0.0370 USDT |
0.0390 USDT |
0.0377 USDT |
| 2023-07-05 |
0.0375 USDT |
97,542.2502 |
0.0380 USDT |
0.0366 USDT |
0.0383 USDT |
0.0376 USDT |
| 2023-07-04 |
0.0388 USDT |
70,481.6297 |
0.0401 USDT |
0.0380 USDT |
0.0404 USDT |
0.0383 USDT |
| 2023-07-03 |
0.0397 USDT |
173,897.6347 |
0.0378 USDT |
0.0370 USDT |
0.0417 USDT |
0.0404 USDT |
| 2023-07-02 |
0.0382 USDT |
39,710.9707 |
0.0372 USDT |
0.0369 USDT |
0.0396 USDT |
0.0376 USDT |
| 2023-07-01 |
0.0387 USDT |
52,708.3145 |
0.0377 USDT |
0.0377 USDT |
0.0403 USDT |
0.0384 USDT |
| 2023-06-30 |
0.0372 USDT |
111,656.0599 |
0.0358 USDT |
0.0357 USDT |
0.0416 USDT |
0.0377 USDT |
| 2023-06-29 |
0.0374 USDT |
174,447.9794 |
0.0375 USDT |
0.0359 USDT |
0.0387 USDT |
0.0363 USDT |
| 2023-06-28 |
0.0399 USDT |
890,955.1667 |
0.0395 USDT |
0.0375 USDT |
0.0440 USDT |
0.0375 USDT |
| 2023-06-27 |
0.0408 USDT |
3,731,596.6990 |
0.0375 USDT |
0.0375 USDT |
0.0512 USDT |
0.0399 USDT |
| 2023-06-26 |
0.0384 USDT |
39,738.1130 |
0.0386 USDT |
0.0375 USDT |
0.0426 USDT |
0.0380 USDT |
| 2023-06-25 |
0.0391 USDT |
262,728.7200 |
0.0360 USDT |
0.0360 USDT |
0.0430 USDT |
0.0387 USDT |
| 2023-06-24 |
0.0379 USDT |
397,404.3176 |
0.0366 USDT |
0.0352 USDT |
0.0414 USDT |
0.0367 USDT |
| 2023-06-23 |
0.0369 USDT |
106,654.2477 |
0.0375 USDT |
0.0362 USDT |
0.0382 USDT |
0.0369 USDT |
| 2023-06-22 |
0.0379 USDT |
84,624.9512 |
0.0372 USDT |
0.0365 USDT |
0.0394 USDT |
0.0378 USDT |
| 2023-06-21 |
0.0365 USDT |
301,267.3702 |
0.0354 USDT |
0.0333 USDT |
0.0398 USDT |
0.0366 USDT |
| 2023-06-20 |
0.0356 USDT |
168,594.9789 |
0.0359 USDT |
0.0330 USDT |
0.0420 USDT |
0.0363 USDT |
| 2023-06-19 |
0.0359 USDT |
121,967.7157 |
0.0377 USDT |
0.0345 USDT |
0.0389 USDT |
0.0359 USDT |
| 2023-06-18 |
0.0370 USDT |
43,696.7801 |
0.0363 USDT |
0.0356 USDT |
0.0377 USDT |
0.0375 USDT |
| 2023-06-17 |
0.0366 USDT |
127,351.6679 |
0.0377 USDT |
0.0340 USDT |
0.0388 USDT |
0.0363 USDT |
| 2023-06-16 |
0.0363 USDT |
360,834.5628 |
0.0345 USDT |
0.0334 USDT |
0.0420 USDT |
0.0375 USDT |
| 2023-06-15 |
0.0344 USDT |
77,974.0218 |
0.0352 USDT |
0.0338 USDT |
0.0360 USDT |
0.0345 USDT |
| 2023-06-14 |
0.0355 USDT |
39,817.9848 |
0.0342 USDT |
0.0342 USDT |
0.0364 USDT |
0.0356 USDT |
| 2023-06-13 |
0.0349 USDT |
59,913.6886 |
0.0354 USDT |
0.0338 USDT |
0.0366 USDT |
0.0342 USDT |
| 2023-06-12 |
0.0353 USDT |
153,638.9861 |
0.0366 USDT |
0.0335 USDT |
0.0369 USDT |
0.0359 USDT |
| 2023-06-11 |
0.0378 USDT |
333,659.9363 |
0.0377 USDT |
0.0345 USDT |
0.0397 USDT |
0.0371 USDT |
| 2023-06-10 |
0.0397 USDT |
344,329.0849 |
0.0429 USDT |
0.0357 USDT |
0.0438 USDT |
0.0377 USDT |
| 2023-06-09 |
0.0440 USDT |
75,557.5881 |
0.0437 USDT |
0.0427 USDT |
0.0453 USDT |
0.0433 USDT |
| 2023-06-08 |
0.0435 USDT |
326,542.8965 |
0.0461 USDT |
0.0410 USDT |
0.0479 USDT |
0.0432 USDT |
| 2023-06-07 |
0.0458 USDT |
401,800.7437 |
0.0488 USDT |
0.0430 USDT |
0.0488 USDT |
0.0459 USDT |
| 2023-06-06 |
0.0568 USDT |
1,711,634.7438 |
0.0441 USDT |
0.0440 USDT |
0.0708 USDT |
0.0501 USDT |
| 2023-06-05 |
0.0446 USDT |
90,154.8851 |
0.0489 USDT |
0.0424 USDT |
0.0496 USDT |
0.0429 USDT |
| 2023-06-04 |
0.0496 USDT |
68,084.9640 |
0.0500 USDT |
0.0489 USDT |
0.0507 USDT |
0.0489 USDT |
| 2023-06-03 |
0.0507 USDT |
83,419.5897 |
0.0512 USDT |
0.0494 USDT |
0.0522 USDT |
0.0508 USDT |
| 2023-06-02 |
0.0514 USDT |
223,368.1493 |
0.0461 USDT |
0.0458 USDT |
0.0590 USDT |
0.0521 USDT |
| 2023-06-01 |
0.0465 USDT |
105,024.3962 |
0.0448 USDT |
0.0434 USDT |
0.0550 USDT |
0.0466 USDT |
| 2023-05-31 |
0.0461 USDT |
87,211.2713 |
0.0482 USDT |
0.0434 USDT |
0.0484 USDT |
0.0441 USDT |
| 2023-05-30 |
0.0482 USDT |
74,053.4931 |
0.0476 USDT |
0.0472 USDT |
0.0500 USDT |
0.0482 USDT |
| 2023-05-29 |
0.0499 USDT |
184,038.4405 |
0.0464 USDT |
0.0464 USDT |
0.0531 USDT |
0.0479 USDT |
| 2023-05-28 |
0.0447 USDT |
156,252.2242 |
0.0451 USDT |
0.0424 USDT |
0.0481 USDT |
0.0464 USDT |
| 2023-05-27 |
0.0461 USDT |
73,141.7625 |
0.0451 USDT |
0.0446 USDT |
0.0468 USDT |
0.0450 USDT |
| 2023-05-26 |
0.0457 USDT |
102,486.2595 |
0.0465 USDT |
0.0443 USDT |
0.0490 USDT |
0.0457 USDT |
| 2023-05-25 |
0.0460 USDT |
155,446.0065 |
0.0469 USDT |
0.0433 USDT |
0.0500 USDT |
0.0466 USDT |
| 2023-05-24 |
0.0479 USDT |
190,302.8943 |
0.0486 USDT |
0.0466 USDT |
0.0494 USDT |
0.0469 USDT |