Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0474 USDT |
760,302.0110 |
0.0507 USDT |
0.0416 USDT |
0.0509 USDT |
0.0474 USDT |
| 2023-12-08 |
0.0490 USDT |
1,761,036.9583 |
0.0409 USDT |
0.0408 USDT |
0.0538 USDT |
0.0520 USDT |
| 2023-12-07 |
0.0396 USDT |
246,004.8402 |
0.0405 USDT |
0.0387 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-12-06 |
0.0416 USDT |
544,888.5366 |
0.0428 USDT |
0.0400 USDT |
0.0435 USDT |
0.0408 USDT |
| 2023-12-05 |
0.0400 USDT |
518,643.8429 |
0.0396 USDT |
0.0367 USDT |
0.0431 USDT |
0.0430 USDT |
| 2023-12-04 |
0.0397 USDT |
582,480.5782 |
0.0417 USDT |
0.0380 USDT |
0.0419 USDT |
0.0398 USDT |
| 2023-12-03 |
0.0401 USDT |
782,563.8555 |
0.0381 USDT |
0.0378 USDT |
0.0430 USDT |
0.0400 USDT |
| 2023-12-02 |
0.0387 USDT |
613,652.0007 |
0.0384 USDT |
0.0366 USDT |
0.0418 USDT |
0.0378 USDT |
| 2023-12-01 |
0.0391 USDT |
1,028,480.8873 |
0.0349 USDT |
0.0347 USDT |
0.0419 USDT |
0.0393 USDT |
| 2023-11-30 |
0.0356 USDT |
363,664.4235 |
0.0375 USDT |
0.0340 USDT |
0.0380 USDT |
0.0351 USDT |
| 2023-11-29 |
0.0379 USDT |
333,904.3539 |
0.0388 USDT |
0.0369 USDT |
0.0389 USDT |
0.0379 USDT |
| 2023-11-28 |
0.0393 USDT |
339,726.5202 |
0.0376 USDT |
0.0374 USDT |
0.0418 USDT |
0.0392 USDT |
| 2023-11-27 |
0.0395 USDT |
1,115,124.8744 |
0.0443 USDT |
0.0373 USDT |
0.0444 USDT |
0.0378 USDT |
| 2023-11-26 |
0.0450 USDT |
1,673,154.8185 |
0.0377 USDT |
0.0372 USDT |
0.0528 USDT |
0.0444 USDT |
| 2023-11-25 |
0.0362 USDT |
475,304.5724 |
0.0344 USDT |
0.0344 USDT |
0.0383 USDT |
0.0358 USDT |
| 2023-11-24 |
0.0335 USDT |
590,994.6782 |
0.0333 USDT |
0.0321 USDT |
0.0355 USDT |
0.0339 USDT |
| 2023-11-23 |
0.0326 USDT |
1,392,873.5422 |
0.0300 USDT |
0.0284 USDT |
0.0353 USDT |
0.0340 USDT |
| 2023-11-22 |
0.0291 USDT |
429,807.9866 |
0.0294 USDT |
0.0280 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-11-21 |
0.0305 USDT |
205,814.1003 |
0.0316 USDT |
0.0297 USDT |
0.0325 USDT |
0.0298 USDT |
| 2023-11-20 |
0.0325 USDT |
457,429.2085 |
0.0303 USDT |
0.0303 USDT |
0.0358 USDT |
0.0316 USDT |
| 2023-11-19 |
0.0297 USDT |
82,887.2845 |
0.0290 USDT |
0.0288 USDT |
0.0304 USDT |
0.0303 USDT |
| 2023-11-18 |
0.0285 USDT |
144,716.7383 |
0.0281 USDT |
0.0281 USDT |
0.0291 USDT |
0.0289 USDT |
| 2023-11-17 |
0.0284 USDT |
282,281.3062 |
0.0296 USDT |
0.0276 USDT |
0.0297 USDT |
0.0281 USDT |
| 2023-11-16 |
0.0291 USDT |
452,414.8743 |
0.0298 USDT |
0.0280 USDT |
0.0299 USDT |
0.0294 USDT |
| 2023-11-15 |
0.0296 USDT |
178,473.3061 |
0.0309 USDT |
0.0287 USDT |
0.0311 USDT |
0.0297 USDT |
| 2023-11-14 |
0.0309 USDT |
84,666.5399 |
0.0312 USDT |
0.0305 USDT |
0.0312 USDT |
0.0305 USDT |
| 2023-11-13 |
0.0326 USDT |
252,384.2090 |
0.0334 USDT |
0.0311 USDT |
0.0340 USDT |
0.0311 USDT |
| 2023-11-12 |
0.0322 USDT |
470,588.1013 |
0.0311 USDT |
0.0298 USDT |
0.0354 USDT |
0.0317 USDT |
| 2023-11-11 |
0.0307 USDT |
261,157.2244 |
0.0306 USDT |
0.0290 USDT |
0.0322 USDT |
0.0312 USDT |
| 2023-11-10 |
0.0293 USDT |
458,387.5900 |
0.0271 USDT |
0.0271 USDT |
0.0312 USDT |
0.0306 USDT |
| 2023-11-09 |
0.0282 USDT |
462,266.4987 |
0.0272 USDT |
0.0265 USDT |
0.0298 USDT |
0.0270 USDT |
| 2023-11-08 |
0.0276 USDT |
209,843.8541 |
0.0268 USDT |
0.0268 USDT |
0.0284 USDT |
0.0276 USDT |
| 2023-11-07 |
0.0273 USDT |
270,967.0893 |
0.0283 USDT |
0.0261 USDT |
0.0294 USDT |
0.0270 USDT |
| 2023-11-06 |
0.0271 USDT |
742,922.8795 |
0.0268 USDT |
0.0250 USDT |
0.0296 USDT |
0.0269 USDT |
| 2023-11-05 |
0.0266 USDT |
960,514.7020 |
0.0269 USDT |
0.0256 USDT |
0.0286 USDT |
0.0264 USDT |
| 2023-11-04 |
0.0262 USDT |
2,311,240.8314 |
0.0225 USDT |
0.0222 USDT |
0.0292 USDT |
0.0273 USDT |
| 2023-11-03 |
0.0226 USDT |
1,408,214.3831 |
0.0233 USDT |
0.0209 USDT |
0.0251 USDT |
0.0224 USDT |
| 2023-11-02 |
0.0230 USDT |
1,054,869.1757 |
0.0221 USDT |
0.0217 USDT |
0.0242 USDT |
0.0227 USDT |
| 2023-11-01 |
0.0219 USDT |
541,688.1754 |
0.0224 USDT |
0.0213 USDT |
0.0233 USDT |
0.0221 USDT |
| 2023-10-31 |
0.0224 USDT |
677,015.3853 |
0.0224 USDT |
0.0213 USDT |
0.0238 USDT |
0.0225 USDT |
| 2023-10-30 |
0.0219 USDT |
297,149.4560 |
0.0220 USDT |
0.0211 USDT |
0.0227 USDT |
0.0223 USDT |
| 2023-10-29 |
0.0217 USDT |
409,073.4731 |
0.0212 USDT |
0.0208 USDT |
0.0225 USDT |
0.0221 USDT |
| 2023-10-28 |
0.0216 USDT |
201,463.6764 |
0.0213 USDT |
0.0211 USDT |
0.0221 USDT |
0.0213 USDT |
| 2023-10-27 |
0.0216 USDT |
189,241.8109 |
0.0213 USDT |
0.0210 USDT |
0.0221 USDT |
0.0214 USDT |
| 2023-10-26 |
0.0221 USDT |
278,390.0782 |
0.0219 USDT |
0.0211 USDT |
0.0229 USDT |
0.0213 USDT |
| 2023-10-25 |
0.0217 USDT |
92,307.2240 |
0.0213 USDT |
0.0210 USDT |
0.0222 USDT |
0.0218 USDT |
| 2023-10-24 |
0.0216 USDT |
781,114.0198 |
0.0209 USDT |
0.0205 USDT |
0.0229 USDT |
0.0211 USDT |
| 2023-10-23 |
0.0211 USDT |
494,333.3851 |
0.0212 USDT |
0.0204 USDT |
0.0222 USDT |
0.0205 USDT |
| 2023-10-22 |
0.0243 USDT |
1,796,377.7660 |
0.0218 USDT |
0.0206 USDT |
0.0274 USDT |
0.0211 USDT |
| 2023-10-21 |
0.0212 USDT |
996,876.5314 |
0.0196 USDT |
0.0191 USDT |
0.0252 USDT |
0.0208 USDT |