Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0795 USDT |
119,773.6786 |
0.0786 USDT |
0.0770 USDT |
0.0816 USDT |
0.0776 USDT |
| 2024-05-06 |
0.0814 USDT |
428,297.1613 |
0.0794 USDT |
0.0770 USDT |
0.0860 USDT |
0.0788 USDT |
| 2024-05-05 |
0.0834 USDT |
438,768.6056 |
0.0782 USDT |
0.0756 USDT |
0.0908 USDT |
0.0854 USDT |
| 2024-05-04 |
0.0790 USDT |
277,067.1012 |
0.0804 USDT |
0.0750 USDT |
0.0823 USDT |
0.0794 USDT |
| 2024-05-03 |
0.0859 USDT |
2,449,410.0113 |
0.0673 USDT |
0.0673 USDT |
0.0966 USDT |
0.0800 USDT |
| 2024-05-02 |
0.0656 USDT |
47,593.3363 |
0.0647 USDT |
0.0633 USDT |
0.0677 USDT |
0.0667 USDT |
| 2024-05-01 |
0.0633 USDT |
107,049.6877 |
0.0654 USDT |
0.0610 USDT |
0.0661 USDT |
0.0646 USDT |
| 2024-04-30 |
0.0674 USDT |
74,426.5144 |
0.0726 USDT |
0.0631 USDT |
0.0730 USDT |
0.0641 USDT |
| 2024-04-29 |
0.0736 USDT |
72,562.7496 |
0.0778 USDT |
0.0715 USDT |
0.0778 USDT |
0.0715 USDT |
| 2024-04-28 |
0.0803 USDT |
203,997.3474 |
0.0790 USDT |
0.0779 USDT |
0.0824 USDT |
0.0788 USDT |
| 2024-04-27 |
0.0793 USDT |
38,279.0551 |
0.0800 USDT |
0.0775 USDT |
0.0802 USDT |
0.0796 USDT |
| 2024-04-26 |
0.0810 USDT |
32,618.7944 |
0.0835 USDT |
0.0798 USDT |
0.0839 USDT |
0.0806 USDT |
| 2024-04-25 |
0.0863 USDT |
117,244.9026 |
0.0854 USDT |
0.0822 USDT |
0.0915 USDT |
0.0835 USDT |
| 2024-04-24 |
0.0890 USDT |
214,144.6746 |
0.0850 USDT |
0.0848 USDT |
0.0932 USDT |
0.0850 USDT |
| 2024-04-23 |
0.0858 USDT |
109,987.4966 |
0.0850 USDT |
0.0839 USDT |
0.0887 USDT |
0.0860 USDT |
| 2024-04-22 |
0.0860 USDT |
124,175.6537 |
0.0860 USDT |
0.0832 USDT |
0.0908 USDT |
0.0856 USDT |
| 2024-04-21 |
0.0903 USDT |
154,515.8833 |
0.0932 USDT |
0.0847 USDT |
0.0939 USDT |
0.0852 USDT |
| 2024-04-20 |
0.0920 USDT |
197,061.7092 |
0.0867 USDT |
0.0856 USDT |
0.0982 USDT |
0.0948 USDT |
| 2024-04-19 |
0.0892 USDT |
163,251.8468 |
0.0869 USDT |
0.0824 USDT |
0.0950 USDT |
0.0875 USDT |
| 2024-04-18 |
0.0902 USDT |
293,383.7166 |
0.0845 USDT |
0.0799 USDT |
0.1050 USDT |
0.0871 USDT |
| 2024-04-17 |
0.0839 USDT |
245,023.0874 |
0.0808 USDT |
0.0782 USDT |
0.0936 USDT |
0.0852 USDT |
| 2024-04-16 |
0.0811 USDT |
211,633.4513 |
0.0862 USDT |
0.0778 USDT |
0.0870 USDT |
0.0798 USDT |
| 2024-04-15 |
0.0930 USDT |
308,292.4024 |
0.0906 USDT |
0.0845 USDT |
0.0981 USDT |
0.0854 USDT |
| 2024-04-14 |
0.0872 USDT |
242,597.2087 |
0.0831 USDT |
0.0802 USDT |
0.0935 USDT |
0.0861 USDT |
| 2024-04-13 |
0.0888 USDT |
186,605.0281 |
0.0984 USDT |
0.0769 USDT |
0.0986 USDT |
0.0835 USDT |
| 2024-04-12 |
0.1074 USDT |
170,723.2103 |
0.1193 USDT |
0.0958 USDT |
0.1199 USDT |
0.0985 USDT |
| 2024-04-11 |
0.1223 USDT |
108,401.7558 |
0.1223 USDT |
0.1184 USDT |
0.1263 USDT |
0.1205 USDT |
| 2024-04-10 |
0.1202 USDT |
95,176.2405 |
0.1239 USDT |
0.1161 USDT |
0.1246 USDT |
0.1202 USDT |
| 2024-04-09 |
0.1243 USDT |
347,530.3281 |
0.1232 USDT |
0.1186 USDT |
0.1321 USDT |
0.1254 USDT |
| 2024-04-08 |
0.1238 USDT |
182,641.0216 |
0.1238 USDT |
0.1184 USDT |
0.1290 USDT |
0.1226 USDT |
| 2024-04-07 |
0.1267 USDT |
85,731.9870 |
0.1274 USDT |
0.1235 USDT |
0.1293 USDT |
0.1248 USDT |
| 2024-04-06 |
0.1313 USDT |
343,861.6482 |
0.1274 USDT |
0.1235 USDT |
0.1391 USDT |
0.1251 USDT |
| 2024-04-05 |
0.1288 USDT |
1,103,846.7835 |
0.1322 USDT |
0.1152 USDT |
0.1473 USDT |
0.1308 USDT |
| 2024-04-04 |
0.1196 USDT |
369,974.8429 |
0.1060 USDT |
0.1053 USDT |
0.1365 USDT |
0.1321 USDT |
| 2024-04-03 |
0.1096 USDT |
101,888.7949 |
0.1104 USDT |
0.1060 USDT |
0.1132 USDT |
0.1060 USDT |
| 2024-04-02 |
0.1130 USDT |
208,723.9137 |
0.1217 USDT |
0.1056 USDT |
0.1220 USDT |
0.1104 USDT |
| 2024-04-01 |
0.1245 USDT |
262,608.6951 |
0.1295 USDT |
0.1177 USDT |
0.1318 USDT |
0.1221 USDT |
| 2024-03-31 |
0.1178 USDT |
218,098.5914 |
0.1225 USDT |
0.1132 USDT |
0.1225 USDT |
0.1206 USDT |
| 2024-03-30 |
0.1262 USDT |
84,896.0202 |
0.1270 USDT |
0.1229 USDT |
0.1282 USDT |
0.1229 USDT |
| 2024-03-29 |
0.1360 USDT |
240,047.5330 |
0.1364 USDT |
0.1255 USDT |
0.1426 USDT |
0.1257 USDT |
| 2024-03-28 |
0.1314 USDT |
187,866.3628 |
0.1322 USDT |
0.1287 USDT |
0.1391 USDT |
0.1336 USDT |
| 2024-03-27 |
0.1333 USDT |
337,996.5310 |
0.1369 USDT |
0.1254 USDT |
0.1404 USDT |
0.1331 USDT |
| 2024-03-26 |
0.1464 USDT |
769,191.8691 |
0.1516 USDT |
0.1232 USDT |
0.1602 USDT |
0.1393 USDT |
| 2024-03-25 |
0.1496 USDT |
366,877.9838 |
0.1496 USDT |
0.1433 USDT |
0.1535 USDT |
0.1497 USDT |
| 2024-03-24 |
0.1441 USDT |
250,281.6510 |
0.1453 USDT |
0.1379 USDT |
0.1510 USDT |
0.1449 USDT |
| 2024-03-23 |
0.1561 USDT |
277,317.2960 |
0.1655 USDT |
0.1490 USDT |
0.1682 USDT |
0.1490 USDT |
| 2024-03-22 |
0.1501 USDT |
1,197,550.7359 |
0.1391 USDT |
0.1359 USDT |
0.1675 USDT |
0.1500 USDT |
| 2024-03-21 |
0.1415 USDT |
1,397,008.8895 |
0.1318 USDT |
0.1219 USDT |
0.1587 USDT |
0.1377 USDT |
| 2024-03-20 |
0.1223 USDT |
349,128.5268 |
0.1181 USDT |
0.1125 USDT |
0.1335 USDT |
0.1320 USDT |
| 2024-03-19 |
0.1197 USDT |
719,795.0191 |
0.1226 USDT |
0.1094 USDT |
0.1308 USDT |
0.1242 USDT |