Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0652 USDT |
51,292.6638 |
0.0650 USDT |
0.0631 USDT |
0.0685 USDT |
0.0655 USDT |
| 2022-12-23 |
0.0710 USDT |
264,669.0767 |
0.0630 USDT |
0.0620 USDT |
0.0846 USDT |
0.0661 USDT |
| 2022-12-22 |
0.0618 USDT |
64,546.9925 |
0.0630 USDT |
0.0611 USDT |
0.0687 USDT |
0.0620 USDT |
| 2022-12-21 |
0.0624 USDT |
106,648.2322 |
0.0599 USDT |
0.0587 USDT |
0.0666 USDT |
0.0630 USDT |
| 2022-12-20 |
0.0582 USDT |
82,329.3720 |
0.0574 USDT |
0.0558 USDT |
0.0604 USDT |
0.0599 USDT |
| 2022-12-19 |
0.0606 USDT |
29,114.3095 |
0.0598 USDT |
0.0578 USDT |
0.0622 USDT |
0.0592 USDT |
| 2022-12-18 |
0.0597 USDT |
66,122.0162 |
0.0614 USDT |
0.0574 USDT |
0.0617 USDT |
0.0591 USDT |
| 2022-12-17 |
0.0738 USDT |
1,108,742.1528 |
0.0626 USDT |
0.0558 USDT |
0.1026 USDT |
0.0610 USDT |
| 2022-12-16 |
0.0656 USDT |
16,969.0762 |
0.0670 USDT |
0.0620 USDT |
0.0678 USDT |
0.0621 USDT |
| 2022-12-15 |
0.0679 USDT |
26,622.4416 |
0.0696 USDT |
0.0661 USDT |
0.0702 USDT |
0.0675 USDT |
| 2022-12-14 |
0.0700 USDT |
38,010.8383 |
0.0686 USDT |
0.0670 USDT |
0.0738 USDT |
0.0698 USDT |
| 2022-12-13 |
0.0691 USDT |
36,685.8286 |
0.0691 USDT |
0.0670 USDT |
0.0738 USDT |
0.0698 USDT |
| 2022-12-12 |
0.0709 USDT |
69,927.0771 |
0.0672 USDT |
0.0663 USDT |
0.0754 USDT |
0.0686 USDT |
| 2022-12-11 |
0.0691 USDT |
18,708.2287 |
0.0727 USDT |
0.0668 USDT |
0.0727 USDT |
0.0676 USDT |
| 2022-12-10 |
0.0692 USDT |
73,529.3226 |
0.0677 USDT |
0.0650 USDT |
0.0766 USDT |
0.0699 USDT |
| 2022-12-09 |
0.0687 USDT |
22,068.2073 |
0.0689 USDT |
0.0670 USDT |
0.0714 USDT |
0.0679 USDT |
| 2022-12-08 |
0.0699 USDT |
24,987.8441 |
0.0693 USDT |
0.0674 USDT |
0.0720 USDT |
0.0700 USDT |
| 2022-12-07 |
0.0695 USDT |
59,536.6995 |
0.0703 USDT |
0.0669 USDT |
0.0730 USDT |
0.0694 USDT |
| 2022-12-06 |
0.0727 USDT |
245,141.6456 |
0.0796 USDT |
0.0685 USDT |
0.0799 USDT |
0.0704 USDT |
| 2022-12-05 |
0.0794 USDT |
18,544.2748 |
0.0780 USDT |
0.0773 USDT |
0.0806 USDT |
0.0800 USDT |
| 2022-12-04 |
0.0765 USDT |
34,533.9795 |
0.0766 USDT |
0.0737 USDT |
0.0783 USDT |
0.0759 USDT |
| 2022-12-03 |
0.0784 USDT |
28,967.0815 |
0.0784 USDT |
0.0760 USDT |
0.0800 USDT |
0.0764 USDT |
| 2022-12-02 |
0.0758 USDT |
97,107.9537 |
0.0732 USDT |
0.0719 USDT |
0.0826 USDT |
0.0754 USDT |
| 2022-12-01 |
0.0736 USDT |
6,657.2697 |
0.0737 USDT |
0.0723 USDT |
0.0745 USDT |
0.0728 USDT |
| 2022-11-30 |
0.0739 USDT |
56,103.8047 |
0.0744 USDT |
0.0720 USDT |
0.0775 USDT |
0.0738 USDT |
| 2022-11-29 |
0.0747 USDT |
156,595.3768 |
0.0768 USDT |
0.0726 USDT |
0.0805 USDT |
0.0752 USDT |
| 2022-11-28 |
0.0770 USDT |
543,078.6951 |
0.0758 USDT |
0.0695 USDT |
0.0830 USDT |
0.0767 USDT |
| 2022-11-27 |
0.0795 USDT |
409,166.7801 |
0.0727 USDT |
0.0714 USDT |
0.0890 USDT |
0.0801 USDT |
| 2022-11-26 |
0.0739 USDT |
37,388.4288 |
0.0740 USDT |
0.0710 USDT |
0.0776 USDT |
0.0725 USDT |
| 2022-11-25 |
0.0728 USDT |
75,560.7031 |
0.0708 USDT |
0.0691 USDT |
0.0760 USDT |
0.0732 USDT |
| 2022-11-24 |
0.0717 USDT |
18,497.8352 |
0.0709 USDT |
0.0700 USDT |
0.0748 USDT |
0.0712 USDT |
| 2022-11-23 |
0.0735 USDT |
264,631.2369 |
0.0666 USDT |
0.0662 USDT |
0.0865 USDT |
0.0713 USDT |
| 2022-11-22 |
0.0646 USDT |
273,244.7812 |
0.0621 USDT |
0.0600 USDT |
0.0742 USDT |
0.0673 USDT |
| 2022-11-21 |
0.0648 USDT |
56,856.6813 |
0.0641 USDT |
0.0611 USDT |
0.0679 USDT |
0.0618 USDT |
| 2022-11-20 |
0.0674 USDT |
59,700.9606 |
0.0710 USDT |
0.0642 USDT |
0.0715 USDT |
0.0673 USDT |
| 2022-11-19 |
0.0712 USDT |
151,877.9604 |
0.0724 USDT |
0.0680 USDT |
0.0741 USDT |
0.0693 USDT |
| 2022-11-18 |
0.0692 USDT |
97,516.9542 |
0.0705 USDT |
0.0666 USDT |
0.0737 USDT |
0.0676 USDT |
| 2022-11-17 |
0.0832 USDT |
238,363.2489 |
0.0889 USDT |
0.0716 USDT |
0.0920 USDT |
0.0736 USDT |
| 2022-11-16 |
0.0801 USDT |
654,726.3701 |
0.0650 USDT |
0.0649 USDT |
0.0974 USDT |
0.0809 USDT |
| 2022-11-15 |
0.0660 USDT |
137,856.1799 |
0.0643 USDT |
0.0606 USDT |
0.0719 USDT |
0.0660 USDT |
| 2022-11-14 |
0.0585 USDT |
97,727.9937 |
0.0552 USDT |
0.0534 USDT |
0.0632 USDT |
0.0626 USDT |
| 2022-11-13 |
0.0604 USDT |
162,006.7156 |
0.0674 USDT |
0.0555 USDT |
0.0717 USDT |
0.0607 USDT |
| 2022-11-12 |
0.0703 USDT |
94,767.7717 |
0.0691 USDT |
0.0655 USDT |
0.0749 USDT |
0.0674 USDT |
| 2022-11-11 |
0.0700 USDT |
71,775.1130 |
0.0769 USDT |
0.0668 USDT |
0.0769 USDT |
0.0682 USDT |
| 2022-11-10 |
0.0680 USDT |
483,619.9245 |
0.0652 USDT |
0.0590 USDT |
0.0801 USDT |
0.0742 USDT |
| 2022-11-09 |
0.0771 USDT |
844,933.8177 |
0.0925 USDT |
0.0650 USDT |
0.0961 USDT |
0.0675 USDT |
| 2022-11-08 |
0.1016 USDT |
459,836.0695 |
0.1074 USDT |
0.0946 USDT |
0.1096 USDT |
0.0981 USDT |
| 2022-11-07 |
0.1087 USDT |
263,626.4015 |
0.1071 USDT |
0.1048 USDT |
0.1148 USDT |
0.1072 USDT |
| 2022-11-06 |
0.1128 USDT |
70,870.5088 |
0.1125 USDT |
0.1084 USDT |
0.1151 USDT |
0.1094 USDT |
| 2022-11-05 |
0.1207 USDT |
265,424.5186 |
0.1123 USDT |
0.1123 USDT |
0.1326 USDT |
0.1129 USDT |