Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0128 USDT |
1,254,995.9829 |
0.0130 USDT |
0.0125 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-11-03 |
0.0134 USDT |
2,469,126.6304 |
0.0140 USDT |
0.0129 USDT |
0.0140 USDT |
0.0132 USDT |
| 2025-11-02 |
0.0138 USDT |
2,206,642.7848 |
0.0138 USDT |
0.0135 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-11-01 |
0.0137 USDT |
2,130,333.6702 |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-10-31 |
0.0136 USDT |
1,744,162.6685 |
0.0135 USDT |
0.0135 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-10-30 |
0.0139 USDT |
3,062,087.4645 |
0.0146 USDT |
0.0133 USDT |
0.0147 USDT |
0.0133 USDT |
| 2025-10-29 |
0.0146 USDT |
3,712,516.1446 |
0.0146 USDT |
0.0142 USDT |
0.0165 USDT |
0.0146 USDT |
| 2025-10-28 |
0.0149 USDT |
3,496,207.6628 |
0.0152 USDT |
0.0143 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-10-27 |
0.0154 USDT |
3,030,684.3335 |
0.0153 USDT |
0.0148 USDT |
0.0180 USDT |
0.0154 USDT |
| 2025-10-26 |
0.0147 USDT |
2,428,143.4009 |
0.0148 USDT |
0.0144 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-10-25 |
0.0149 USDT |
3,704,921.4743 |
0.0154 USDT |
0.0145 USDT |
0.0154 USDT |
0.0147 USDT |
| 2025-10-24 |
0.0150 USDT |
4,393,911.9567 |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-10-23 |
0.0159 USDT |
1,131,589.4211 |
0.0156 USDT |
0.0155 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-10-22 |
0.0159 USDT |
2,602,705.5793 |
0.0161 USDT |
0.0155 USDT |
0.0163 USDT |
0.0155 USDT |
| 2025-10-21 |
0.0162 USDT |
2,623,940.6357 |
0.0164 USDT |
0.0159 USDT |
0.0175 USDT |
0.0162 USDT |
| 2025-10-20 |
0.0165 USDT |
2,098,993.5488 |
0.0161 USDT |
0.0158 USDT |
0.0185 USDT |
0.0169 USDT |
| 2025-10-19 |
0.0161 USDT |
2,632,690.0874 |
0.0163 USDT |
0.0156 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-10-18 |
0.0159 USDT |
2,537,003.3301 |
0.0161 USDT |
0.0157 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-10-17 |
0.0159 USDT |
1,941,515.3212 |
0.0164 USDT |
0.0153 USDT |
0.0165 USDT |
0.0159 USDT |
| 2025-10-16 |
0.0175 USDT |
2,451,213.6354 |
0.0175 USDT |
0.0169 USDT |
0.0182 USDT |
0.0170 USDT |
| 2025-10-15 |
0.0180 USDT |
3,062,085.9519 |
0.0190 USDT |
0.0172 USDT |
0.0200 USDT |
0.0176 USDT |
| 2025-10-14 |
0.0187 USDT |
3,128,857.7351 |
0.0196 USDT |
0.0179 USDT |
0.0205 USDT |
0.0187 USDT |
| 2025-10-13 |
0.0186 USDT |
2,009,847.4132 |
0.0188 USDT |
0.0180 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-10-12 |
0.0176 USDT |
1,096,673.8681 |
0.0172 USDT |
0.0169 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-10-11 |
0.0167 USDT |
1,201,218.8659 |
0.0164 USDT |
0.0159 USDT |
0.0173 USDT |
0.0169 USDT |
| 2025-10-10 |
0.0206 USDT |
1,471,924.4744 |
0.0208 USDT |
0.0201 USDT |
0.0209 USDT |
0.0203 USDT |
| 2025-10-09 |
0.0209 USDT |
1,650,598.9129 |
0.0214 USDT |
0.0204 USDT |
0.0215 USDT |
0.0205 USDT |
| 2025-10-08 |
0.0217 USDT |
1,112,877.2431 |
0.0215 USDT |
0.0209 USDT |
0.0228 USDT |
0.0211 USDT |
| 2025-10-07 |
0.0226 USDT |
1,740,421.6272 |
0.0228 USDT |
0.0215 USDT |
0.0235 USDT |
0.0225 USDT |
| 2025-10-06 |
0.0231 USDT |
1,645,381.3704 |
0.0234 USDT |
0.0227 USDT |
0.0236 USDT |
0.0231 USDT |
| 2025-10-05 |
0.0237 USDT |
2,433,604.8902 |
0.0231 USDT |
0.0229 USDT |
0.0276 USDT |
0.0232 USDT |
| 2025-10-04 |
0.0238 USDT |
2,051,707.3871 |
0.0241 USDT |
0.0226 USDT |
0.0255 USDT |
0.0230 USDT |
| 2025-10-03 |
0.0253 USDT |
2,945,281.4881 |
0.0253 USDT |
0.0239 USDT |
0.0276 USDT |
0.0247 USDT |
| 2025-10-02 |
0.0225 USDT |
2,672,143.4290 |
0.0218 USDT |
0.0210 USDT |
0.0258 USDT |
0.0241 USDT |
| 2025-10-01 |
0.0215 USDT |
3,378,507.2668 |
0.0215 USDT |
0.0205 USDT |
0.0228 USDT |
0.0219 USDT |
| 2025-09-30 |
0.0233 USDT |
4,254,465.3468 |
0.0237 USDT |
0.0209 USDT |
0.0265 USDT |
0.0215 USDT |
| 2025-09-29 |
0.0286 USDT |
5,136,921.9607 |
0.0255 USDT |
0.0227 USDT |
0.0350 USDT |
0.0236 USDT |
| 2025-09-28 |
0.0218 USDT |
4,276,346.1518 |
0.0179 USDT |
0.0178 USDT |
0.0261 USDT |
0.0234 USDT |
| 2025-09-27 |
0.0175 USDT |
3,672,175.4626 |
0.0175 USDT |
0.0168 USDT |
0.0196 USDT |
0.0178 USDT |
| 2025-09-26 |
0.0180 USDT |
4,994,103.5114 |
0.0192 USDT |
0.0175 USDT |
0.0196 USDT |
0.0177 USDT |
| 2025-09-25 |
0.0208 USDT |
4,966,811.2521 |
0.0225 USDT |
0.0185 USDT |
0.0230 USDT |
0.0190 USDT |
| 2025-09-24 |
0.0230 USDT |
776,776.5072 |
0.0227 USDT |
0.0226 USDT |
0.0237 USDT |
0.0228 USDT |
| 2025-09-23 |
0.0233 USDT |
430,791.0774 |
0.0237 USDT |
0.0223 USDT |
0.0239 USDT |
0.0228 USDT |
| 2025-09-22 |
0.0249 USDT |
3,154,232.6288 |
0.0266 USDT |
0.0229 USDT |
0.0266 USDT |
0.0236 USDT |
| 2025-09-21 |
0.0271 USDT |
2,193,535.8343 |
0.0270 USDT |
0.0268 USDT |
0.0275 USDT |
0.0270 USDT |
| 2025-09-20 |
0.0277 USDT |
2,136,585.7546 |
0.0279 USDT |
0.0273 USDT |
0.0281 USDT |
0.0277 USDT |
| 2025-09-19 |
0.0282 USDT |
2,290,024.9229 |
0.0286 USDT |
0.0278 USDT |
0.0290 USDT |
0.0280 USDT |
| 2025-09-18 |
0.0285 USDT |
2,296,012.3521 |
0.0284 USDT |
0.0281 USDT |
0.0291 USDT |
0.0283 USDT |
| 2025-09-17 |
0.0284 USDT |
2,437,617.5236 |
0.0287 USDT |
0.0281 USDT |
0.0290 USDT |
0.0283 USDT |
| 2025-09-16 |
0.0284 USDT |
2,554,054.2633 |
0.0283 USDT |
0.0280 USDT |
0.0290 USDT |
0.0284 USDT |