Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1347 USDT |
1,027,444.8068 |
0.1205 USDT |
0.1172 USDT |
0.1540 USDT |
0.1225 USDT |
| 2024-03-17 |
0.1201 USDT |
757,985.2187 |
0.1126 USDT |
0.1104 USDT |
0.1321 USDT |
0.1235 USDT |
| 2024-03-16 |
0.1269 USDT |
621,934.9544 |
0.1355 USDT |
0.1090 USDT |
0.1424 USDT |
0.1143 USDT |
| 2024-03-15 |
0.1504 USDT |
528,345.1891 |
0.1578 USDT |
0.1352 USDT |
0.1769 USDT |
0.1372 USDT |
| 2024-03-14 |
0.1618 USDT |
623,130.0487 |
0.1660 USDT |
0.1514 USDT |
0.1791 USDT |
0.1562 USDT |
| 2024-03-13 |
0.1696 USDT |
678,999.0420 |
0.1671 USDT |
0.1600 USDT |
0.1813 USDT |
0.1653 USDT |
| 2024-03-12 |
0.1705 USDT |
1,375,612.1917 |
0.1518 USDT |
0.1494 USDT |
0.1927 USDT |
0.1602 USDT |
| 2024-03-11 |
0.1574 USDT |
1,603,707.4734 |
0.1267 USDT |
0.1205 USDT |
0.1941 USDT |
0.1490 USDT |
| 2024-03-10 |
0.1367 USDT |
1,121,356.8698 |
0.1424 USDT |
0.1285 USDT |
0.1445 USDT |
0.1305 USDT |
| 2024-03-09 |
0.1413 USDT |
858,041.7646 |
0.1417 USDT |
0.1298 USDT |
0.1543 USDT |
0.1419 USDT |
| 2024-03-08 |
0.1459 USDT |
1,119,947.2122 |
0.1351 USDT |
0.1341 USDT |
0.1692 USDT |
0.1412 USDT |
| 2024-03-07 |
0.1629 USDT |
3,207,454.6118 |
0.1497 USDT |
0.1257 USDT |
0.2082 USDT |
0.1340 USDT |
| 2024-03-06 |
0.1335 USDT |
6,100,706.1407 |
0.0784 USDT |
0.0759 USDT |
0.1700 USDT |
0.1435 USDT |
| 2024-03-05 |
0.0972 USDT |
2,858,523.3239 |
0.0866 USDT |
0.0779 USDT |
0.1308 USDT |
0.0802 USDT |
| 2024-03-04 |
0.0831 USDT |
797,979.7822 |
0.0752 USDT |
0.0737 USDT |
0.0944 USDT |
0.0845 USDT |
| 2024-03-03 |
0.0733 USDT |
791,551.3204 |
0.0690 USDT |
0.0667 USDT |
0.0812 USDT |
0.0742 USDT |
| 2024-03-02 |
0.0637 USDT |
318,933.3586 |
0.0614 USDT |
0.0603 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-03-01 |
0.0577 USDT |
223,334.8198 |
0.0527 USDT |
0.0526 USDT |
0.0619 USDT |
0.0610 USDT |
| 2024-02-29 |
0.0559 USDT |
253,773.7370 |
0.0563 USDT |
0.0539 USDT |
0.0571 USDT |
0.0552 USDT |
| 2024-02-28 |
0.0579 USDT |
488,115.3633 |
0.0593 USDT |
0.0556 USDT |
0.0605 USDT |
0.0566 USDT |
| 2024-02-27 |
0.0598 USDT |
203,381.6815 |
0.0602 USDT |
0.0586 USDT |
0.0614 USDT |
0.0590 USDT |
| 2024-02-26 |
0.0607 USDT |
356,491.6726 |
0.0587 USDT |
0.0586 USDT |
0.0644 USDT |
0.0599 USDT |
| 2024-02-25 |
0.0620 USDT |
1,804,403.0971 |
0.0530 USDT |
0.0522 USDT |
0.0726 USDT |
0.0610 USDT |
| 2024-02-24 |
0.0505 USDT |
474,599.3771 |
0.0481 USDT |
0.0479 USDT |
0.0542 USDT |
0.0522 USDT |
| 2024-02-23 |
0.0505 USDT |
203,566.9402 |
0.0503 USDT |
0.0474 USDT |
0.0533 USDT |
0.0480 USDT |
| 2024-02-22 |
0.0506 USDT |
691,280.7640 |
0.0463 USDT |
0.0463 USDT |
0.0542 USDT |
0.0497 USDT |
| 2024-02-21 |
0.0457 USDT |
312,111.9724 |
0.0469 USDT |
0.0437 USDT |
0.0475 USDT |
0.0466 USDT |
| 2024-02-20 |
0.0541 USDT |
2,752,837.7904 |
0.0445 USDT |
0.0440 USDT |
0.0664 USDT |
0.0467 USDT |
| 2024-02-19 |
0.0431 USDT |
265,230.8580 |
0.0428 USDT |
0.0414 USDT |
0.0450 USDT |
0.0443 USDT |
| 2024-02-18 |
0.0421 USDT |
189,513.1881 |
0.0427 USDT |
0.0409 USDT |
0.0435 USDT |
0.0428 USDT |
| 2024-02-17 |
0.0423 USDT |
320,910.6659 |
0.0416 USDT |
0.0409 USDT |
0.0455 USDT |
0.0427 USDT |
| 2024-02-16 |
0.0425 USDT |
66,209.0926 |
0.0423 USDT |
0.0416 USDT |
0.0432 USDT |
0.0416 USDT |
| 2024-02-15 |
0.0427 USDT |
237,578.9843 |
0.0425 USDT |
0.0419 USDT |
0.0438 USDT |
0.0420 USDT |
| 2024-02-14 |
0.0426 USDT |
116,830.7156 |
0.0424 USDT |
0.0418 USDT |
0.0434 USDT |
0.0423 USDT |
| 2024-02-13 |
0.0433 USDT |
579,689.8852 |
0.0444 USDT |
0.0418 USDT |
0.0451 USDT |
0.0421 USDT |
| 2024-02-12 |
0.0443 USDT |
457,788.9229 |
0.0434 USDT |
0.0423 USDT |
0.0465 USDT |
0.0441 USDT |
| 2024-02-11 |
0.0460 USDT |
214,001.5510 |
0.0462 USDT |
0.0440 USDT |
0.0479 USDT |
0.0440 USDT |
| 2024-02-10 |
0.0446 USDT |
100,150.3409 |
0.0442 USDT |
0.0434 USDT |
0.0461 USDT |
0.0460 USDT |
| 2024-02-09 |
0.0443 USDT |
97,577.8134 |
0.0435 USDT |
0.0429 USDT |
0.0453 USDT |
0.0449 USDT |
| 2024-02-08 |
0.0438 USDT |
89,028.2022 |
0.0433 USDT |
0.0432 USDT |
0.0445 USDT |
0.0440 USDT |
| 2024-02-07 |
0.0462 USDT |
420,579.2771 |
0.0435 USDT |
0.0426 USDT |
0.0502 USDT |
0.0438 USDT |
| 2024-02-06 |
0.0431 USDT |
103,556.0835 |
0.0427 USDT |
0.0423 USDT |
0.0441 USDT |
0.0433 USDT |
| 2024-02-05 |
0.0425 USDT |
116,126.1116 |
0.0426 USDT |
0.0420 USDT |
0.0434 USDT |
0.0426 USDT |
| 2024-02-04 |
0.0436 USDT |
224,198.2636 |
0.0423 USDT |
0.0421 USDT |
0.0455 USDT |
0.0425 USDT |
| 2024-02-03 |
0.0421 USDT |
123,900.4508 |
0.0412 USDT |
0.0406 USDT |
0.0430 USDT |
0.0423 USDT |
| 2024-02-02 |
0.0420 USDT |
285,305.0521 |
0.0400 USDT |
0.0398 USDT |
0.0447 USDT |
0.0415 USDT |
| 2024-02-01 |
0.0400 USDT |
36,783.2387 |
0.0409 USDT |
0.0394 USDT |
0.0409 USDT |
0.0401 USDT |
| 2024-01-31 |
0.0413 USDT |
94,515.2680 |
0.0430 USDT |
0.0405 USDT |
0.0431 USDT |
0.0406 USDT |
| 2024-01-30 |
0.0429 USDT |
193,862.0507 |
0.0426 USDT |
0.0420 USDT |
0.0447 USDT |
0.0429 USDT |
| 2024-01-29 |
0.0418 USDT |
140,203.2577 |
0.0426 USDT |
0.0411 USDT |
0.0430 USDT |
0.0426 USDT |