Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.1546 USDT |
1,502,874.1049 |
0.1466 USDT |
0.1426 USDT |
0.1622 USDT |
0.1469 USDT |
| 2023-02-11 |
0.1427 USDT |
1,392,379.2849 |
0.1398 USDT |
0.1380 USDT |
0.1498 USDT |
0.1453 USDT |
| 2023-02-10 |
0.1620 USDT |
1,327,220.9685 |
0.1724 USDT |
0.1369 USDT |
0.1890 USDT |
0.1388 USDT |
| 2023-02-09 |
0.1714 USDT |
2,100,576.2773 |
0.1499 USDT |
0.1499 USDT |
0.1898 USDT |
0.1597 USDT |
| 2023-02-08 |
0.1595 USDT |
1,053,925.5010 |
0.1643 USDT |
0.1475 USDT |
0.1711 USDT |
0.1500 USDT |
| 2023-02-07 |
0.1549 USDT |
1,417,354.6592 |
0.1501 USDT |
0.1441 USDT |
0.1679 USDT |
0.1612 USDT |
| 2023-02-06 |
0.1422 USDT |
1,736,744.5267 |
0.1271 USDT |
0.1261 USDT |
0.1630 USDT |
0.1503 USDT |
| 2023-02-05 |
0.1305 USDT |
1,136,313.8329 |
0.1356 USDT |
0.1227 USDT |
0.1373 USDT |
0.1254 USDT |
| 2023-02-04 |
0.1370 USDT |
1,018,215.0227 |
0.1371 USDT |
0.1323 USDT |
0.1404 USDT |
0.1392 USDT |
| 2023-02-03 |
0.1318 USDT |
1,294,558.6361 |
0.1211 USDT |
0.1210 USDT |
0.1389 USDT |
0.1373 USDT |
| 2023-02-02 |
0.1236 USDT |
781,904.2741 |
0.1187 USDT |
0.1182 USDT |
0.1281 USDT |
0.1253 USDT |
| 2023-02-01 |
0.1145 USDT |
1,295,583.4411 |
0.1102 USDT |
0.1096 USDT |
0.1199 USDT |
0.1185 USDT |
| 2023-01-31 |
0.1093 USDT |
1,061,301.8996 |
0.1095 USDT |
0.1059 USDT |
0.1106 USDT |
0.1101 USDT |
| 2023-01-30 |
0.1160 USDT |
973,977.5947 |
0.1225 USDT |
0.1100 USDT |
0.1232 USDT |
0.1100 USDT |
| 2023-01-29 |
0.1231 USDT |
1,027,757.6152 |
0.1295 USDT |
0.1200 USDT |
0.1295 USDT |
0.1223 USDT |
| 2023-01-28 |
0.1226 USDT |
1,290,864.0605 |
0.1187 USDT |
0.1159 USDT |
0.1295 USDT |
0.1280 USDT |
| 2023-01-27 |
0.1176 USDT |
963,271.9904 |
0.1190 USDT |
0.1157 USDT |
0.1208 USDT |
0.1186 USDT |
| 2023-01-26 |
0.1231 USDT |
1,350,787.7762 |
0.1280 USDT |
0.1184 USDT |
0.1283 USDT |
0.1190 USDT |
| 2023-01-25 |
0.1215 USDT |
1,008,340.4026 |
0.1267 USDT |
0.1146 USDT |
0.1267 USDT |
0.1241 USDT |
| 2023-01-24 |
0.1305 USDT |
956,941.5936 |
0.1318 USDT |
0.1271 USDT |
0.1348 USDT |
0.1295 USDT |
| 2023-01-23 |
0.1281 USDT |
1,566,538.1982 |
0.1201 USDT |
0.1194 USDT |
0.1368 USDT |
0.1336 USDT |
| 2023-01-22 |
0.1295 USDT |
1,638,601.0536 |
0.1288 USDT |
0.1200 USDT |
0.1420 USDT |
0.1220 USDT |
| 2023-01-21 |
0.1384 USDT |
4,221,306.5689 |
0.0960 USDT |
0.0936 USDT |
0.1900 USDT |
0.1398 USDT |
| 2023-01-20 |
0.0888 USDT |
1,739,291.6802 |
0.0862 USDT |
0.0785 USDT |
0.0950 USDT |
0.0904 USDT |
| 2023-01-19 |
0.0843 USDT |
1,592,466.9011 |
0.0829 USDT |
0.0795 USDT |
0.0865 USDT |
0.0845 USDT |
| 2023-01-18 |
0.0887 USDT |
3,029,741.4207 |
0.0867 USDT |
0.0806 USDT |
0.0950 USDT |
0.0813 USDT |
| 2023-01-17 |
0.0880 USDT |
648,071.4456 |
0.0890 USDT |
0.0870 USDT |
0.0891 USDT |
0.0882 USDT |
| 2023-01-16 |
0.0899 USDT |
257,648.3027 |
0.0873 USDT |
0.0869 USDT |
0.0939 USDT |
0.0890 USDT |
| 2023-01-15 |
0.0851 USDT |
92,520.3789 |
0.0865 USDT |
0.0832 USDT |
0.0886 USDT |
0.0850 USDT |
| 2023-01-14 |
0.0888 USDT |
310,658.1127 |
0.0900 USDT |
0.0830 USDT |
0.0900 USDT |
0.0846 USDT |
| 2023-01-13 |
0.0888 USDT |
137,068.3044 |
0.0856 USDT |
0.0812 USDT |
0.1000 USDT |
0.0869 USDT |
| 2023-01-12 |
0.0863 USDT |
49,130.1380 |
0.0830 USDT |
0.0830 USDT |
0.0880 USDT |
0.0846 USDT |
| 2023-01-11 |
0.0850 USDT |
40,039.4916 |
0.0875 USDT |
0.0802 USDT |
0.0880 USDT |
0.0821 USDT |
| 2023-01-10 |
0.0889 USDT |
136,354.6774 |
0.0838 USDT |
0.0838 USDT |
0.0999 USDT |
0.0881 USDT |
| 2023-01-09 |
0.0859 USDT |
259,501.8108 |
0.0831 USDT |
0.0813 USDT |
0.0905 USDT |
0.0838 USDT |
| 2023-01-08 |
0.0790 USDT |
68,120.0368 |
0.0762 USDT |
0.0762 USDT |
0.0874 USDT |
0.0844 USDT |
| 2023-01-07 |
0.0762 USDT |
18,524.4345 |
0.0770 USDT |
0.0755 USDT |
0.0784 USDT |
0.0763 USDT |
| 2023-01-06 |
0.0759 USDT |
33,411.8024 |
0.0757 USDT |
0.0755 USDT |
0.0782 USDT |
0.0755 USDT |
| 2023-01-05 |
0.0776 USDT |
165,238.1583 |
0.0797 USDT |
0.0753 USDT |
0.0815 USDT |
0.0763 USDT |
| 2023-01-04 |
0.0799 USDT |
266,703.5446 |
0.0726 USDT |
0.0726 USDT |
0.0934 USDT |
0.0796 USDT |
| 2023-01-03 |
0.0730 USDT |
448,831.2870 |
0.0698 USDT |
0.0680 USDT |
0.0800 USDT |
0.0724 USDT |
| 2023-01-02 |
0.0705 USDT |
11,843.9172 |
0.0696 USDT |
0.0695 USDT |
0.0719 USDT |
0.0702 USDT |
| 2023-01-01 |
0.0688 USDT |
15,262.0587 |
0.0688 USDT |
0.0688 USDT |
0.0693 USDT |
0.0689 USDT |
| 2022-12-31 |
0.0697 USDT |
34,192.6629 |
0.0710 USDT |
0.0668 USDT |
0.0718 USDT |
0.0681 USDT |
| 2022-12-30 |
0.0716 USDT |
61,494.7500 |
0.0712 USDT |
0.0698 USDT |
0.0771 USDT |
0.0709 USDT |
| 2022-12-29 |
0.0715 USDT |
86,274.5383 |
0.0714 USDT |
0.0712 USDT |
0.0724 USDT |
0.0714 USDT |
| 2022-12-28 |
0.0717 USDT |
256,606.6877 |
0.0715 USDT |
0.0704 USDT |
0.0787 USDT |
0.0705 USDT |
| 2022-12-27 |
0.0850 USDT |
870,833.1737 |
0.0690 USDT |
0.0690 USDT |
0.1160 USDT |
0.0701 USDT |
| 2022-12-26 |
0.0684 USDT |
5,663.7661 |
0.0675 USDT |
0.0674 USDT |
0.0688 USDT |
0.0686 USDT |
| 2022-12-25 |
0.0680 USDT |
13,719.7513 |
0.0662 USDT |
0.0662 USDT |
0.0693 USDT |
0.0686 USDT |