Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0583 USDT |
867,914.8064 |
0.0464 USDT |
0.0458 USDT |
0.0700 USDT |
0.0534 USDT |
| 2024-10-03 |
0.0468 USDT |
235,124.2013 |
0.0509 USDT |
0.0453 USDT |
0.0509 USDT |
0.0464 USDT |
| 2024-10-02 |
0.0530 USDT |
93,558.8818 |
0.0529 USDT |
0.0509 USDT |
0.0545 USDT |
0.0509 USDT |
| 2024-10-01 |
0.0556 USDT |
129,913.1699 |
0.0592 USDT |
0.0522 USDT |
0.0609 USDT |
0.0527 USDT |
| 2024-09-30 |
0.0601 USDT |
124,266.0432 |
0.0603 USDT |
0.0582 USDT |
0.0667 USDT |
0.0611 USDT |
| 2024-09-29 |
0.0599 USDT |
122,070.7931 |
0.0614 USDT |
0.0572 USDT |
0.0620 USDT |
0.0593 USDT |
| 2024-09-28 |
0.0617 USDT |
109,449.1327 |
0.0626 USDT |
0.0581 USDT |
0.0636 USDT |
0.0617 USDT |
| 2024-09-27 |
0.0610 USDT |
453,744.3420 |
0.0581 USDT |
0.0558 USDT |
0.0642 USDT |
0.0642 USDT |
| 2024-09-26 |
0.0606 USDT |
555,874.7464 |
0.0525 USDT |
0.0525 USDT |
0.0670 USDT |
0.0591 USDT |
| 2024-09-25 |
0.0514 USDT |
65,110.4740 |
0.0519 USDT |
0.0508 USDT |
0.0537 USDT |
0.0525 USDT |
| 2024-09-24 |
0.0509 USDT |
31,408.4119 |
0.0501 USDT |
0.0499 USDT |
0.0515 USDT |
0.0503 USDT |
| 2024-09-23 |
0.0507 USDT |
36,867.2607 |
0.0490 USDT |
0.0490 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-09-22 |
0.0511 USDT |
169,271.9819 |
0.0513 USDT |
0.0483 USDT |
0.0525 USDT |
0.0499 USDT |
| 2024-09-21 |
0.0504 USDT |
26,151.2232 |
0.0513 USDT |
0.0497 USDT |
0.0518 USDT |
0.0516 USDT |
| 2024-09-20 |
0.0512 USDT |
181,091.6975 |
0.0505 USDT |
0.0497 USDT |
0.0535 USDT |
0.0517 USDT |
| 2024-09-19 |
0.0508 USDT |
123,951.3967 |
0.0477 USDT |
0.0477 USDT |
0.0565 USDT |
0.0505 USDT |
| 2024-09-18 |
0.0485 USDT |
111,898.2321 |
0.0496 USDT |
0.0467 USDT |
0.0498 USDT |
0.0477 USDT |
| 2024-09-17 |
0.0487 USDT |
18,426.6575 |
0.0487 USDT |
0.0482 USDT |
0.0496 USDT |
0.0496 USDT |
| 2024-09-16 |
0.0477 USDT |
62,629.8331 |
0.0499 USDT |
0.0471 USDT |
0.0501 USDT |
0.0481 USDT |
| 2024-09-15 |
0.0498 USDT |
35,145.7641 |
0.0522 USDT |
0.0484 USDT |
0.0522 USDT |
0.0504 USDT |
| 2024-09-14 |
0.0549 USDT |
57,509.5395 |
0.0555 USDT |
0.0505 USDT |
0.0596 USDT |
0.0510 USDT |
| 2024-09-13 |
0.0531 USDT |
92,323.9255 |
0.0533 USDT |
0.0505 USDT |
0.0550 USDT |
0.0527 USDT |
| 2024-09-12 |
0.0537 USDT |
48,140.3046 |
0.0521 USDT |
0.0516 USDT |
0.0566 USDT |
0.0535 USDT |
| 2024-09-11 |
0.0547 USDT |
24,701.6229 |
0.0572 USDT |
0.0516 USDT |
0.0580 USDT |
0.0523 USDT |
| 2024-09-10 |
0.0565 USDT |
18,255.9829 |
0.0561 USDT |
0.0547 USDT |
0.0588 USDT |
0.0571 USDT |
| 2024-09-09 |
0.0552 USDT |
156,160.6706 |
0.0538 USDT |
0.0515 USDT |
0.0612 USDT |
0.0561 USDT |
| 2024-09-08 |
0.0527 USDT |
36,379.4212 |
0.0524 USDT |
0.0514 USDT |
0.0539 USDT |
0.0535 USDT |
| 2024-09-07 |
0.0540 USDT |
18,416.3373 |
0.0554 USDT |
0.0512 USDT |
0.0554 USDT |
0.0521 USDT |
| 2024-09-06 |
0.0550 USDT |
46,734.7328 |
0.0548 USDT |
0.0537 USDT |
0.0563 USDT |
0.0552 USDT |
| 2024-09-05 |
0.0566 USDT |
56,331.9118 |
0.0572 USDT |
0.0547 USDT |
0.0597 USDT |
0.0548 USDT |
| 2024-09-04 |
0.0571 USDT |
116,900.7290 |
0.0585 USDT |
0.0530 USDT |
0.0609 USDT |
0.0581 USDT |
| 2024-09-03 |
0.0609 USDT |
61,836.0505 |
0.0616 USDT |
0.0570 USDT |
0.0632 USDT |
0.0575 USDT |
| 2024-09-02 |
0.0616 USDT |
30,326.0016 |
0.0623 USDT |
0.0593 USDT |
0.0628 USDT |
0.0617 USDT |
| 2024-09-01 |
0.0640 USDT |
16,796.5887 |
0.0654 USDT |
0.0627 USDT |
0.0662 USDT |
0.0633 USDT |
| 2024-08-31 |
0.0672 USDT |
29,880.8734 |
0.0675 USDT |
0.0654 USDT |
0.0691 USDT |
0.0656 USDT |
| 2024-08-30 |
0.0681 USDT |
44,941.8582 |
0.0695 USDT |
0.0643 USDT |
0.0708 USDT |
0.0664 USDT |
| 2024-08-29 |
0.0710 USDT |
70,105.8676 |
0.0722 USDT |
0.0692 USDT |
0.0722 USDT |
0.0714 USDT |
| 2024-08-28 |
0.0709 USDT |
45,468.5050 |
0.0730 USDT |
0.0691 USDT |
0.0730 USDT |
0.0722 USDT |
| 2024-08-27 |
0.0745 USDT |
14,474.4754 |
0.0770 USDT |
0.0735 USDT |
0.0770 USDT |
0.0735 USDT |
| 2024-08-26 |
0.0801 USDT |
76,643.7759 |
0.0846 USDT |
0.0768 USDT |
0.0846 USDT |
0.0768 USDT |
| 2024-08-25 |
0.0833 USDT |
40,786.3452 |
0.0867 USDT |
0.0820 USDT |
0.0867 USDT |
0.0835 USDT |
| 2024-08-24 |
0.0863 USDT |
72,596.4871 |
0.0863 USDT |
0.0835 USDT |
0.0888 USDT |
0.0874 USDT |
| 2024-08-23 |
0.0837 USDT |
202,272.6432 |
0.0797 USDT |
0.0796 USDT |
0.0886 USDT |
0.0839 USDT |
| 2024-08-22 |
0.0769 USDT |
106,354.9345 |
0.0756 USDT |
0.0722 USDT |
0.0798 USDT |
0.0784 USDT |
| 2024-08-21 |
0.0735 USDT |
83,249.4303 |
0.0749 USDT |
0.0710 USDT |
0.0766 USDT |
0.0743 USDT |
| 2024-08-20 |
0.0739 USDT |
87,597.5471 |
0.0763 USDT |
0.0727 USDT |
0.0764 USDT |
0.0740 USDT |
| 2024-08-19 |
0.0765 USDT |
96,875.6137 |
0.0751 USDT |
0.0731 USDT |
0.0777 USDT |
0.0739 USDT |
| 2024-08-18 |
0.0739 USDT |
6,242.9164 |
0.0729 USDT |
0.0722 USDT |
0.0754 USDT |
0.0737 USDT |
| 2024-08-17 |
0.0739 USDT |
53,073.6407 |
0.0732 USDT |
0.0717 USDT |
0.0754 USDT |
0.0721 USDT |
| 2024-08-16 |
0.0738 USDT |
74,819.4722 |
0.0718 USDT |
0.0706 USDT |
0.0770 USDT |
0.0709 USDT |