Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.0285 USDT |
996,686.9369 |
0.0292 USDT |
0.0282 USDT |
0.0292 USDT |
0.0285 USDT |
| 2025-09-14 |
0.0295 USDT |
161,533.5566 |
0.0286 USDT |
0.0282 USDT |
0.0312 USDT |
0.0290 USDT |
| 2025-09-13 |
0.0286 USDT |
158,066.0447 |
0.0282 USDT |
0.0281 USDT |
0.0297 USDT |
0.0287 USDT |
| 2025-09-12 |
0.0273 USDT |
212,992.7973 |
0.0279 USDT |
0.0264 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-09-11 |
0.0279 USDT |
38,855.6507 |
0.0279 USDT |
0.0276 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-09-10 |
0.0282 USDT |
72,106.7932 |
0.0278 USDT |
0.0276 USDT |
0.0286 USDT |
0.0280 USDT |
| 2025-09-09 |
0.0280 USDT |
228,250.3036 |
0.0283 USDT |
0.0271 USDT |
0.0288 USDT |
0.0273 USDT |
| 2025-09-08 |
0.0283 USDT |
151,983.7403 |
0.0276 USDT |
0.0276 USDT |
0.0288 USDT |
0.0285 USDT |
| 2025-09-07 |
0.0284 USDT |
78,394.7222 |
0.0284 USDT |
0.0280 USDT |
0.0291 USDT |
0.0284 USDT |
| 2025-09-06 |
0.0296 USDT |
35,862.4811 |
0.0298 USDT |
0.0293 USDT |
0.0300 USDT |
0.0295 USDT |
| 2025-09-05 |
0.0308 USDT |
129,624.3181 |
0.0311 USDT |
0.0302 USDT |
0.0311 USDT |
0.0302 USDT |
| 2025-09-04 |
0.0311 USDT |
201,846.3065 |
0.0309 USDT |
0.0302 USDT |
0.0327 USDT |
0.0309 USDT |
| 2025-09-03 |
0.0309 USDT |
206,421.7362 |
0.0314 USDT |
0.0304 USDT |
0.0317 USDT |
0.0310 USDT |
| 2025-09-02 |
0.0312 USDT |
21,722.7643 |
0.0311 USDT |
0.0307 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-09-01 |
0.0318 USDT |
113,983.2310 |
0.0313 USDT |
0.0308 USDT |
0.0323 USDT |
0.0312 USDT |
| 2025-08-31 |
0.0321 USDT |
178,124.1606 |
0.0323 USDT |
0.0314 USDT |
0.0332 USDT |
0.0319 USDT |
| 2025-08-30 |
0.0320 USDT |
190,105.5300 |
0.0324 USDT |
0.0310 USDT |
0.0333 USDT |
0.0315 USDT |
| 2025-08-29 |
0.0320 USDT |
178,019.3205 |
0.0334 USDT |
0.0310 USDT |
0.0334 USDT |
0.0311 USDT |
| 2025-08-28 |
0.0330 USDT |
847,948.7075 |
0.0331 USDT |
0.0325 USDT |
0.0339 USDT |
0.0331 USDT |
| 2025-08-27 |
0.0331 USDT |
1,615,456.8547 |
0.0332 USDT |
0.0320 USDT |
0.0353 USDT |
0.0334 USDT |
| 2025-08-26 |
0.0330 USDT |
2,305,941.1380 |
0.0337 USDT |
0.0318 USDT |
0.0353 USDT |
0.0330 USDT |
| 2025-08-25 |
0.0336 USDT |
2,651,469.7194 |
0.0363 USDT |
0.0320 USDT |
0.0377 USDT |
0.0331 USDT |
| 2025-08-24 |
0.0368 USDT |
1,008,112.5766 |
0.0325 USDT |
0.0325 USDT |
0.0414 USDT |
0.0363 USDT |
| 2025-08-23 |
0.0318 USDT |
1,633,040.8856 |
0.0316 USDT |
0.0303 USDT |
0.0373 USDT |
0.0335 USDT |
| 2025-08-22 |
0.0308 USDT |
1,669,667.8402 |
0.0304 USDT |
0.0298 USDT |
0.0326 USDT |
0.0312 USDT |
| 2025-08-21 |
0.0311 USDT |
1,589,139.9427 |
0.0313 USDT |
0.0302 USDT |
0.0328 USDT |
0.0307 USDT |
| 2025-08-20 |
0.0304 USDT |
1,300,294.9676 |
0.0299 USDT |
0.0298 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-08-19 |
0.0312 USDT |
1,934,570.9808 |
0.0314 USDT |
0.0304 USDT |
0.0319 USDT |
0.0305 USDT |
| 2025-08-18 |
0.0316 USDT |
1,914,626.9643 |
0.0322 USDT |
0.0308 USDT |
0.0325 USDT |
0.0317 USDT |
| 2025-08-17 |
0.0334 USDT |
1,893,165.3008 |
0.0318 USDT |
0.0317 USDT |
0.0377 USDT |
0.0322 USDT |
| 2025-08-16 |
0.0317 USDT |
2,072,038.7764 |
0.0318 USDT |
0.0311 USDT |
0.0324 USDT |
0.0316 USDT |
| 2025-08-15 |
0.0328 USDT |
2,257,686.7836 |
0.0366 USDT |
0.0307 USDT |
0.0380 USDT |
0.0313 USDT |
| 2025-08-14 |
0.0332 USDT |
1,833,360.0570 |
0.0316 USDT |
0.0298 USDT |
0.0420 USDT |
0.0345 USDT |
| 2025-08-13 |
0.0317 USDT |
1,637,888.5602 |
0.0317 USDT |
0.0311 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-08-12 |
0.0317 USDT |
1,925,684.3829 |
0.0315 USDT |
0.0308 USDT |
0.0345 USDT |
0.0318 USDT |
| 2025-08-11 |
0.0332 USDT |
1,412,895.5608 |
0.0344 USDT |
0.0314 USDT |
0.0344 USDT |
0.0326 USDT |
| 2025-08-10 |
0.0320 USDT |
2,575,450.4428 |
0.0306 USDT |
0.0301 USDT |
0.0380 USDT |
0.0336 USDT |
| 2025-08-09 |
0.0302 USDT |
2,017,509.6179 |
0.0296 USDT |
0.0292 USDT |
0.0313 USDT |
0.0312 USDT |
| 2025-08-08 |
0.0292 USDT |
2,794,125.7315 |
0.0293 USDT |
0.0286 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-08-07 |
0.0294 USDT |
2,647,703.8188 |
0.0301 USDT |
0.0284 USDT |
0.0305 USDT |
0.0298 USDT |
| 2025-08-06 |
0.0301 USDT |
2,843,652.7006 |
0.0313 USDT |
0.0292 USDT |
0.0315 USDT |
0.0299 USDT |
| 2025-08-05 |
0.0313 USDT |
2,938,592.5702 |
0.0315 USDT |
0.0305 USDT |
0.0327 USDT |
0.0316 USDT |
| 2025-08-04 |
0.0305 USDT |
2,858,011.1477 |
0.0302 USDT |
0.0297 USDT |
0.0320 USDT |
0.0311 USDT |
| 2025-08-03 |
0.0296 USDT |
1,527,661.4503 |
0.0297 USDT |
0.0293 USDT |
0.0307 USDT |
0.0296 USDT |
| 2025-08-02 |
0.0305 USDT |
206,110.4257 |
0.0315 USDT |
0.0292 USDT |
0.0327 USDT |
0.0294 USDT |
| 2025-08-01 |
0.0328 USDT |
486,757.5770 |
0.0329 USDT |
0.0307 USDT |
0.0351 USDT |
0.0312 USDT |
| 2025-07-31 |
0.0339 USDT |
2,448,666.8851 |
0.0340 USDT |
0.0323 USDT |
0.0349 USDT |
0.0324 USDT |
| 2025-07-30 |
0.0343 USDT |
2,273,533.8682 |
0.0345 USDT |
0.0332 USDT |
0.0350 USDT |
0.0336 USDT |
| 2025-07-29 |
0.0350 USDT |
3,672,352.0404 |
0.0361 USDT |
0.0338 USDT |
0.0371 USDT |
0.0343 USDT |
| 2025-07-28 |
0.0359 USDT |
4,144,161.9770 |
0.0367 USDT |
0.0325 USDT |
0.0369 USDT |
0.0358 USDT |