Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0452 USDT |
583,689.6316 |
0.0432 USDT |
0.0417 USDT |
0.0487 USDT |
0.0422 USDT |
| 2024-01-27 |
0.0422 USDT |
364,089.7501 |
0.0421 USDT |
0.0405 USDT |
0.0449 USDT |
0.0429 USDT |
| 2024-01-26 |
0.0399 USDT |
189,932.7358 |
0.0393 USDT |
0.0386 USDT |
0.0414 USDT |
0.0407 USDT |
| 2024-01-25 |
0.0400 USDT |
216,963.6437 |
0.0434 USDT |
0.0377 USDT |
0.0434 USDT |
0.0392 USDT |
| 2024-01-24 |
0.0425 USDT |
378,846.8037 |
0.0403 USDT |
0.0401 USDT |
0.0449 USDT |
0.0425 USDT |
| 2024-01-23 |
0.0396 USDT |
342,330.9363 |
0.0434 USDT |
0.0377 USDT |
0.0435 USDT |
0.0398 USDT |
| 2024-01-22 |
0.0444 USDT |
266,726.0578 |
0.0481 USDT |
0.0425 USDT |
0.0481 USDT |
0.0434 USDT |
| 2024-01-21 |
0.0476 USDT |
36,350.6952 |
0.0472 USDT |
0.0468 USDT |
0.0480 USDT |
0.0480 USDT |
| 2024-01-20 |
0.0479 USDT |
198,714.0989 |
0.0456 USDT |
0.0455 USDT |
0.0491 USDT |
0.0472 USDT |
| 2024-01-19 |
0.0458 USDT |
365,838.4440 |
0.0482 USDT |
0.0430 USDT |
0.0483 USDT |
0.0456 USDT |
| 2024-01-18 |
0.0501 USDT |
290,497.9829 |
0.0525 USDT |
0.0482 USDT |
0.0525 USDT |
0.0482 USDT |
| 2024-01-17 |
0.0533 USDT |
95,608.1446 |
0.0542 USDT |
0.0522 USDT |
0.0543 USDT |
0.0522 USDT |
| 2024-01-16 |
0.0546 USDT |
62,307.7104 |
0.0545 USDT |
0.0533 USDT |
0.0561 USDT |
0.0533 USDT |
| 2024-01-15 |
0.0558 USDT |
235,929.7958 |
0.0557 USDT |
0.0542 USDT |
0.0608 USDT |
0.0546 USDT |
| 2024-01-14 |
0.0573 USDT |
65,589.1889 |
0.0573 USDT |
0.0559 USDT |
0.0582 USDT |
0.0559 USDT |
| 2024-01-13 |
0.0587 USDT |
109,257.9226 |
0.0596 USDT |
0.0569 USDT |
0.0605 USDT |
0.0576 USDT |
| 2024-01-12 |
0.0603 USDT |
212,408.2112 |
0.0600 USDT |
0.0589 USDT |
0.0631 USDT |
0.0598 USDT |
| 2024-01-11 |
0.0589 USDT |
314,449.6502 |
0.0578 USDT |
0.0556 USDT |
0.0607 USDT |
0.0605 USDT |
| 2024-01-10 |
0.0558 USDT |
270,636.5440 |
0.0543 USDT |
0.0543 USDT |
0.0575 USDT |
0.0560 USDT |
| 2024-01-09 |
0.0575 USDT |
584,196.3734 |
0.0547 USDT |
0.0538 USDT |
0.0620 USDT |
0.0543 USDT |
| 2024-01-08 |
0.0566 USDT |
2,676,076.1006 |
0.0529 USDT |
0.0491 USDT |
0.0688 USDT |
0.0547 USDT |
| 2024-01-07 |
0.0657 USDT |
3,157,922.3104 |
0.0493 USDT |
0.0480 USDT |
0.0782 USDT |
0.0596 USDT |
| 2024-01-06 |
0.0491 USDT |
112,330.9378 |
0.0513 USDT |
0.0479 USDT |
0.0513 USDT |
0.0487 USDT |
| 2024-01-05 |
0.0523 USDT |
272,337.5399 |
0.0547 USDT |
0.0499 USDT |
0.0550 USDT |
0.0509 USDT |
| 2024-01-04 |
0.0528 USDT |
313,774.6459 |
0.0505 USDT |
0.0488 USDT |
0.0550 USDT |
0.0539 USDT |
| 2024-01-03 |
0.0523 USDT |
352,730.6550 |
0.0563 USDT |
0.0485 USDT |
0.0571 USDT |
0.0503 USDT |
| 2024-01-02 |
0.0562 USDT |
365,995.1853 |
0.0554 USDT |
0.0549 USDT |
0.0582 USDT |
0.0563 USDT |
| 2024-01-01 |
0.0552 USDT |
67,046.3167 |
0.0558 USDT |
0.0542 USDT |
0.0563 USDT |
0.0549 USDT |
| 2023-12-31 |
0.0564 USDT |
142,274.4403 |
0.0563 USDT |
0.0546 USDT |
0.0580 USDT |
0.0566 USDT |
| 2023-12-30 |
0.0560 USDT |
231,742.8928 |
0.0573 USDT |
0.0517 USDT |
0.0577 USDT |
0.0571 USDT |
| 2023-12-29 |
0.0581 USDT |
289,268.6715 |
0.0583 USDT |
0.0554 USDT |
0.0619 USDT |
0.0573 USDT |
| 2023-12-28 |
0.0596 USDT |
384,706.0486 |
0.0599 USDT |
0.0563 USDT |
0.0650 USDT |
0.0587 USDT |
| 2023-12-27 |
0.0616 USDT |
593,910.1558 |
0.0578 USDT |
0.0578 USDT |
0.0670 USDT |
0.0603 USDT |
| 2023-12-26 |
0.0563 USDT |
350,788.0902 |
0.0553 USDT |
0.0535 USDT |
0.0608 USDT |
0.0573 USDT |
| 2023-12-25 |
0.0569 USDT |
639,747.8042 |
0.0535 USDT |
0.0527 USDT |
0.0600 USDT |
0.0563 USDT |
| 2023-12-24 |
0.0536 USDT |
349,282.9551 |
0.0509 USDT |
0.0509 USDT |
0.0550 USDT |
0.0542 USDT |
| 2023-12-23 |
0.0511 USDT |
748,142.3221 |
0.0550 USDT |
0.0488 USDT |
0.0554 USDT |
0.0507 USDT |
| 2023-12-22 |
0.0492 USDT |
339,502.7654 |
0.0469 USDT |
0.0466 USDT |
0.0522 USDT |
0.0518 USDT |
| 2023-12-21 |
0.0460 USDT |
175,663.4335 |
0.0456 USDT |
0.0452 USDT |
0.0475 USDT |
0.0464 USDT |
| 2023-12-20 |
0.0464 USDT |
349,250.6036 |
0.0455 USDT |
0.0450 USDT |
0.0478 USDT |
0.0457 USDT |
| 2023-12-19 |
0.0473 USDT |
240,639.0468 |
0.0478 USDT |
0.0448 USDT |
0.0492 USDT |
0.0454 USDT |
| 2023-12-18 |
0.0470 USDT |
556,411.5311 |
0.0489 USDT |
0.0440 USDT |
0.0510 USDT |
0.0471 USDT |
| 2023-12-17 |
0.0521 USDT |
357,008.9163 |
0.0527 USDT |
0.0498 USDT |
0.0568 USDT |
0.0500 USDT |
| 2023-12-16 |
0.0514 USDT |
294,862.4505 |
0.0505 USDT |
0.0500 USDT |
0.0543 USDT |
0.0526 USDT |
| 2023-12-15 |
0.0521 USDT |
433,909.7499 |
0.0550 USDT |
0.0489 USDT |
0.0553 USDT |
0.0503 USDT |
| 2023-12-14 |
0.0546 USDT |
788,952.5604 |
0.0549 USDT |
0.0521 USDT |
0.0577 USDT |
0.0549 USDT |
| 2023-12-13 |
0.0535 USDT |
568,440.4299 |
0.0556 USDT |
0.0495 USDT |
0.0570 USDT |
0.0550 USDT |
| 2023-12-12 |
0.0521 USDT |
896,602.2749 |
0.0525 USDT |
0.0467 USDT |
0.0570 USDT |
0.0563 USDT |
| 2023-12-11 |
0.0535 USDT |
1,681,740.1425 |
0.0474 USDT |
0.0459 USDT |
0.0585 USDT |
0.0500 USDT |
| 2023-12-10 |
0.0458 USDT |
533,153.5752 |
0.0472 USDT |
0.0435 USDT |
0.0472 USDT |
0.0468 USDT |