Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2176 USDT |
90,583.0273 |
0.2248 USDT |
0.2069 USDT |
0.2248 USDT |
0.2181 USDT |
| 2022-06-06 |
0.2259 USDT |
73,128.6908 |
0.2250 USDT |
0.2222 USDT |
0.2378 USDT |
0.2232 USDT |
| 2022-06-05 |
0.2269 USDT |
106,867.5436 |
0.2289 USDT |
0.2160 USDT |
0.2309 USDT |
0.2230 USDT |
| 2022-06-04 |
0.2275 USDT |
45,853.0116 |
0.2275 USDT |
0.2244 USDT |
0.2367 USDT |
0.2279 USDT |
| 2022-06-03 |
0.2418 USDT |
267,224.7112 |
0.2395 USDT |
0.2213 USDT |
0.2635 USDT |
0.2230 USDT |
| 2022-06-02 |
0.2400 USDT |
15,829.0220 |
0.2450 USDT |
0.2361 USDT |
0.2458 USDT |
0.2399 USDT |
| 2022-06-01 |
0.2552 USDT |
179,700.0780 |
0.2551 USDT |
0.2431 USDT |
0.2604 USDT |
0.2431 USDT |
| 2022-05-31 |
0.2633 USDT |
92,142.1324 |
0.2727 USDT |
0.2475 USDT |
0.2757 USDT |
0.2550 USDT |
| 2022-05-30 |
0.2607 USDT |
141,136.0506 |
0.2425 USDT |
0.2425 USDT |
0.2950 USDT |
0.2598 USDT |
| 2022-05-29 |
0.2647 USDT |
477,763.0232 |
0.2510 USDT |
0.2335 USDT |
0.3260 USDT |
0.2448 USDT |
| 2022-05-28 |
0.2449 USDT |
143,140.3703 |
0.2377 USDT |
0.2368 USDT |
0.2520 USDT |
0.2480 USDT |
| 2022-05-27 |
0.2460 USDT |
111,217.7926 |
0.2673 USDT |
0.2275 USDT |
0.2673 USDT |
0.2416 USDT |
| 2022-05-26 |
0.2952 USDT |
436,719.5136 |
0.2910 USDT |
0.2562 USDT |
0.3490 USDT |
0.2720 USDT |
| 2022-05-25 |
0.3113 USDT |
569,108.2475 |
0.2711 USDT |
0.2600 USDT |
0.4700 USDT |
0.2901 USDT |
| 2022-05-24 |
0.2843 USDT |
178,946.7561 |
0.2960 USDT |
0.2540 USDT |
0.3080 USDT |
0.2640 USDT |
| 2022-05-23 |
0.3828 USDT |
341,605.8634 |
0.3720 USDT |
0.2827 USDT |
0.6000 USDT |
0.2981 USDT |
| 2022-05-22 |
0.3691 USDT |
54,316.4591 |
0.3832 USDT |
0.3530 USDT |
0.3833 USDT |
0.3710 USDT |
| 2022-05-21 |
0.3890 USDT |
133,214.3641 |
0.4024 USDT |
0.3758 USDT |
0.4060 USDT |
0.3890 USDT |
| 2022-05-20 |
0.3513 USDT |
69,511.2271 |
0.3383 USDT |
0.3360 USDT |
0.3710 USDT |
0.3518 USDT |
| 2022-05-19 |
0.3349 USDT |
77,558.5009 |
0.3433 USDT |
0.3256 USDT |
0.3474 USDT |
0.3404 USDT |
| 2022-05-18 |
0.3847 USDT |
55,320.2871 |
0.4101 USDT |
0.3423 USDT |
0.4101 USDT |
0.3465 USDT |
| 2022-05-17 |
0.4213 USDT |
136,317.9583 |
0.4036 USDT |
0.3969 USDT |
0.4739 USDT |
0.4123 USDT |
| 2022-05-16 |
0.4104 USDT |
360,062.6806 |
0.3925 USDT |
0.3628 USDT |
0.5600 USDT |
0.3940 USDT |
| 2022-05-15 |
0.5228 USDT |
1,204,991.1021 |
0.3646 USDT |
0.3104 USDT |
1.4400 USDT |
0.3672 USDT |
| 2022-05-14 |
0.3416 USDT |
329,074.4929 |
0.2412 USDT |
0.2001 USDT |
0.5543 USDT |
0.3935 USDT |
| 2022-05-13 |
0.2564 USDT |
94,703.7218 |
0.2603 USDT |
0.2200 USDT |
0.2965 USDT |
0.2348 USDT |
| 2022-05-12 |
0.2616 USDT |
54,792.3553 |
0.2804 USDT |
0.1995 USDT |
0.3362 USDT |
0.2680 USDT |
| 2022-05-11 |
0.4008 USDT |
106,379.3780 |
0.5250 USDT |
0.2698 USDT |
0.5250 USDT |
0.2848 USDT |
| 2022-05-10 |
0.6008 USDT |
353,888.3752 |
0.3914 USDT |
0.3797 USDT |
0.8400 USDT |
0.5400 USDT |
| 2022-05-09 |
0.5010 USDT |
43,047.7534 |
0.4917 USDT |
0.3798 USDT |
0.5500 USDT |
0.4200 USDT |
| 2022-05-08 |
0.4784 USDT |
1,794.5577 |
0.5045 USDT |
0.4628 USDT |
0.5075 USDT |
0.4850 USDT |
| 2022-05-07 |
0.5017 USDT |
1,377.5984 |
0.5181 USDT |
0.4923 USDT |
0.5225 USDT |
0.5050 USDT |
| 2022-05-06 |
0.5204 USDT |
3,999.2515 |
0.5435 USDT |
0.4986 USDT |
0.5450 USDT |
0.5181 USDT |
| 2022-05-05 |
0.5629 USDT |
4,955.1238 |
0.5897 USDT |
0.5465 USDT |
0.5909 USDT |
0.5525 USDT |
| 2022-05-04 |
0.5699 USDT |
15,411.5231 |
0.5800 USDT |
0.5407 USDT |
0.5956 USDT |
0.5886 USDT |
| 2022-05-03 |
0.5838 USDT |
12,817.9955 |
0.5855 USDT |
0.5690 USDT |
0.6082 USDT |
0.5813 USDT |
| 2022-05-02 |
0.5573 USDT |
15,451.2041 |
0.5377 USDT |
0.5262 USDT |
0.5959 USDT |
0.5857 USDT |
| 2022-05-01 |
0.5269 USDT |
79,694.0198 |
0.5855 USDT |
0.4851 USDT |
0.5876 USDT |
0.5384 USDT |
| 2022-04-30 |
0.5914 USDT |
169,679.6990 |
0.5757 USDT |
0.5330 USDT |
0.6401 USDT |
0.5877 USDT |
| 2022-04-29 |
0.5671 USDT |
336,770.1748 |
0.5037 USDT |
0.4724 USDT |
0.7200 USDT |
0.5765 USDT |
| 2022-04-28 |
0.5036 USDT |
64,875.6220 |
0.5237 USDT |
0.4740 USDT |
0.5265 USDT |
0.5025 USDT |
| 2022-04-27 |
0.5297 USDT |
27,632.5308 |
0.5329 USDT |
0.5154 USDT |
0.5454 USDT |
0.5225 USDT |
| 2022-04-26 |
0.5489 USDT |
79,516.5169 |
0.5657 USDT |
0.5158 USDT |
0.5677 USDT |
0.5329 USDT |
| 2022-04-25 |
0.5768 USDT |
101,829.7275 |
0.5879 USDT |
0.5397 USDT |
0.5896 USDT |
0.5677 USDT |
| 2022-04-24 |
0.6063 USDT |
44,197.5903 |
0.6429 USDT |
0.5743 USDT |
0.6560 USDT |
0.5839 USDT |
| 2022-04-23 |
0.6489 USDT |
62,079.5662 |
0.6091 USDT |
0.6000 USDT |
0.6699 USDT |
0.6447 USDT |
| 2022-04-22 |
0.6176 USDT |
16,974.4512 |
0.6264 USDT |
0.5986 USDT |
0.6386 USDT |
0.6063 USDT |
| 2022-04-21 |
0.6312 USDT |
39,811.8960 |
0.6429 USDT |
0.6165 USDT |
0.6539 USDT |
0.6361 USDT |
| 2022-04-20 |
0.6541 USDT |
165,500.8874 |
0.6565 USDT |
0.6199 USDT |
0.7129 USDT |
0.6500 USDT |
| 2022-04-19 |
0.7017 USDT |
697,862.9583 |
0.5200 USDT |
0.5200 USDT |
0.7700 USDT |
0.6679 USDT |