Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0512 USDT |
3,876,059.4256 |
0.0501 USDT |
0.0482 USDT |
0.0525 USDT |
0.0486 USDT |
| 2023-05-22 |
0.0509 USDT |
11,576,501.5887 |
0.0488 USDT |
0.0478 USDT |
0.0517 USDT |
0.0500 USDT |
| 2023-05-21 |
0.0500 USDT |
138,395.6321 |
0.0510 USDT |
0.0485 USDT |
0.0510 USDT |
0.0489 USDT |
| 2023-05-20 |
0.0515 USDT |
93,166.0581 |
0.0519 USDT |
0.0506 USDT |
0.0520 USDT |
0.0510 USDT |
| 2023-05-19 |
0.0522 USDT |
16,170,314.4523 |
0.0541 USDT |
0.0507 USDT |
0.0541 USDT |
0.0521 USDT |
| 2023-05-18 |
0.0536 USDT |
10,301,972.7203 |
0.0514 USDT |
0.0514 USDT |
0.0568 USDT |
0.0541 USDT |
| 2023-05-17 |
0.0521 USDT |
8,136,220.8569 |
0.0522 USDT |
0.0505 USDT |
0.0572 USDT |
0.0518 USDT |
| 2023-05-16 |
0.0519 USDT |
1,700,814.8921 |
0.0502 USDT |
0.0488 USDT |
0.0576 USDT |
0.0522 USDT |
| 2023-05-15 |
0.0510 USDT |
66,240.9451 |
0.0503 USDT |
0.0487 USDT |
0.0552 USDT |
0.0502 USDT |
| 2023-05-14 |
0.0502 USDT |
30,531.3161 |
0.0495 USDT |
0.0486 USDT |
0.0526 USDT |
0.0495 USDT |
| 2023-05-13 |
0.0492 USDT |
24,788.4528 |
0.0495 USDT |
0.0486 USDT |
0.0519 USDT |
0.0493 USDT |
| 2023-05-12 |
0.0483 USDT |
265,015.0247 |
0.0505 USDT |
0.0459 USDT |
0.0524 USDT |
0.0508 USDT |
| 2023-05-11 |
0.0501 USDT |
205,661.4558 |
0.0526 USDT |
0.0490 USDT |
0.0530 USDT |
0.0490 USDT |
| 2023-05-10 |
0.0529 USDT |
530,479.9191 |
0.0523 USDT |
0.0500 USDT |
0.0578 USDT |
0.0526 USDT |
| 2023-05-09 |
0.0604 USDT |
637,291.2253 |
0.0518 USDT |
0.0508 USDT |
0.0800 USDT |
0.0526 USDT |
| 2023-05-08 |
0.0519 USDT |
59,855.9099 |
0.0543 USDT |
0.0506 USDT |
0.0551 USDT |
0.0518 USDT |
| 2023-05-07 |
0.0559 USDT |
181,459.3631 |
0.0565 USDT |
0.0540 USDT |
0.0585 USDT |
0.0559 USDT |
| 2023-05-06 |
0.0584 USDT |
105,992.7003 |
0.0609 USDT |
0.0563 USDT |
0.0612 USDT |
0.0585 USDT |
| 2023-05-05 |
0.0611 USDT |
90,945.2070 |
0.0611 USDT |
0.0601 USDT |
0.0618 USDT |
0.0613 USDT |
| 2023-05-04 |
0.0613 USDT |
158,086.0662 |
0.0619 USDT |
0.0607 USDT |
0.0631 USDT |
0.0610 USDT |
| 2023-05-03 |
0.0624 USDT |
125,039.0370 |
0.0637 USDT |
0.0611 USDT |
0.0646 USDT |
0.0622 USDT |
| 2023-05-02 |
0.0637 USDT |
86,832.0631 |
0.0630 USDT |
0.0623 USDT |
0.0647 USDT |
0.0641 USDT |
| 2023-05-01 |
0.0640 USDT |
245,397.3500 |
0.0675 USDT |
0.0619 USDT |
0.0675 USDT |
0.0635 USDT |
| 2023-04-30 |
0.0674 USDT |
60,297.6112 |
0.0678 USDT |
0.0668 USDT |
0.0683 USDT |
0.0668 USDT |
| 2023-04-29 |
0.0691 USDT |
241,706.7520 |
0.0686 USDT |
0.0658 USDT |
0.0750 USDT |
0.0677 USDT |
| 2023-04-28 |
0.0696 USDT |
162,051.1504 |
0.0690 USDT |
0.0676 USDT |
0.0713 USDT |
0.0677 USDT |
| 2023-04-27 |
0.0679 USDT |
115,602.1159 |
0.0666 USDT |
0.0666 USDT |
0.0690 USDT |
0.0690 USDT |
| 2023-04-26 |
0.0683 USDT |
196,271.3178 |
0.0702 USDT |
0.0664 USDT |
0.0702 USDT |
0.0666 USDT |
| 2023-04-25 |
0.0681 USDT |
146,305.6867 |
0.0709 USDT |
0.0664 USDT |
0.0711 USDT |
0.0692 USDT |
| 2023-04-24 |
0.0697 USDT |
114,832.0584 |
0.0685 USDT |
0.0667 USDT |
0.0717 USDT |
0.0712 USDT |
| 2023-04-23 |
0.0686 USDT |
55,079.3981 |
0.0687 USDT |
0.0680 USDT |
0.0696 USDT |
0.0688 USDT |
| 2023-04-22 |
0.0676 USDT |
208,262.4012 |
0.0665 USDT |
0.0651 USDT |
0.0710 USDT |
0.0682 USDT |
| 2023-04-21 |
0.0686 USDT |
425,237.1713 |
0.0719 USDT |
0.0661 USDT |
0.0719 USDT |
0.0664 USDT |
| 2023-04-20 |
0.0755 USDT |
134,406.3754 |
0.0770 USDT |
0.0720 USDT |
0.0778 USDT |
0.0728 USDT |
| 2023-04-19 |
0.0793 USDT |
390,877.6016 |
0.0845 USDT |
0.0747 USDT |
0.0859 USDT |
0.0766 USDT |
| 2023-04-18 |
0.0878 USDT |
311,539.1356 |
0.0879 USDT |
0.0846 USDT |
0.0899 USDT |
0.0846 USDT |
| 2023-04-17 |
0.0885 USDT |
555,043.6169 |
0.0878 USDT |
0.0855 USDT |
0.0920 USDT |
0.0875 USDT |
| 2023-04-16 |
0.0876 USDT |
39,557.6497 |
0.0872 USDT |
0.0866 USDT |
0.0885 USDT |
0.0876 USDT |
| 2023-04-15 |
0.0869 USDT |
201,275.1891 |
0.0891 USDT |
0.0854 USDT |
0.0900 USDT |
0.0868 USDT |
| 2023-04-14 |
0.0885 USDT |
619,272.1719 |
0.0845 USDT |
0.0844 USDT |
0.0953 USDT |
0.0890 USDT |
| 2023-04-13 |
0.0867 USDT |
117,209.5228 |
0.0859 USDT |
0.0845 USDT |
0.0879 USDT |
0.0848 USDT |
| 2023-04-12 |
0.0860 USDT |
188,146.4263 |
0.0888 USDT |
0.0840 USDT |
0.0900 USDT |
0.0848 USDT |
| 2023-04-11 |
0.0910 USDT |
160,735.4179 |
0.0909 USDT |
0.0879 USDT |
0.0933 USDT |
0.0888 USDT |
| 2023-04-10 |
0.0903 USDT |
340,393.5949 |
0.0902 USDT |
0.0885 USDT |
0.0924 USDT |
0.0905 USDT |
| 2023-04-09 |
0.0906 USDT |
140,638.4332 |
0.0918 USDT |
0.0897 USDT |
0.0920 USDT |
0.0905 USDT |
| 2023-04-08 |
0.0938 USDT |
148,721.1139 |
0.0954 USDT |
0.0911 USDT |
0.0955 USDT |
0.0917 USDT |
| 2023-04-07 |
0.0965 USDT |
622,585.0701 |
0.0955 USDT |
0.0908 USDT |
0.0997 USDT |
0.0955 USDT |
| 2023-04-06 |
0.0934 USDT |
281,050.2780 |
0.0956 USDT |
0.0902 USDT |
0.0977 USDT |
0.0915 USDT |
| 2023-04-05 |
0.0993 USDT |
1,046,733.6741 |
0.0899 USDT |
0.0899 USDT |
0.1096 USDT |
0.0960 USDT |
| 2023-04-04 |
0.0891 USDT |
243,696.2554 |
0.0871 USDT |
0.0869 USDT |
0.0906 USDT |
0.0893 USDT |