Identifier on Kucoin: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0198 USDT |
321,443.5352 |
0.0199 USDT |
0.0192 USDT |
0.0206 USDT |
0.0199 USDT |
| 2023-10-19 |
0.0202 USDT |
215,829.1912 |
0.0207 USDT |
0.0198 USDT |
0.0207 USDT |
0.0200 USDT |
| 2023-10-18 |
0.0215 USDT |
413,131.2695 |
0.0222 USDT |
0.0205 USDT |
0.0227 USDT |
0.0206 USDT |
| 2023-10-17 |
0.0233 USDT |
218,740.5163 |
0.0246 USDT |
0.0220 USDT |
0.0246 USDT |
0.0222 USDT |
| 2023-10-16 |
0.0247 USDT |
44,747.8204 |
0.0246 USDT |
0.0245 USDT |
0.0249 USDT |
0.0247 USDT |
| 2023-10-15 |
0.0251 USDT |
144,271.5080 |
0.0253 USDT |
0.0246 USDT |
0.0255 USDT |
0.0246 USDT |
| 2023-10-14 |
0.0253 USDT |
19,797.4130 |
0.0249 USDT |
0.0249 USDT |
0.0253 USDT |
0.0253 USDT |
| 2023-10-13 |
0.0245 USDT |
106,964.9978 |
0.0244 USDT |
0.0238 USDT |
0.0252 USDT |
0.0249 USDT |
| 2023-10-12 |
0.0249 USDT |
237,953.8365 |
0.0255 USDT |
0.0242 USDT |
0.0257 USDT |
0.0245 USDT |
| 2023-10-11 |
0.0256 USDT |
106,647.6639 |
0.0265 USDT |
0.0250 USDT |
0.0265 USDT |
0.0257 USDT |
| 2023-10-10 |
0.0259 USDT |
141,963.7722 |
0.0255 USDT |
0.0250 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-10-09 |
0.0259 USDT |
101,758.2218 |
0.0268 USDT |
0.0251 USDT |
0.0269 USDT |
0.0255 USDT |
| 2023-10-08 |
0.0269 USDT |
261,871.9645 |
0.0265 USDT |
0.0256 USDT |
0.0310 USDT |
0.0268 USDT |
| 2023-10-07 |
0.0264 USDT |
70,136.8865 |
0.0257 USDT |
0.0256 USDT |
0.0270 USDT |
0.0265 USDT |
| 2023-10-06 |
0.0253 USDT |
70,139.1751 |
0.0252 USDT |
0.0248 USDT |
0.0259 USDT |
0.0257 USDT |
| 2023-10-05 |
0.0270 USDT |
251,431.5452 |
0.0263 USDT |
0.0255 USDT |
0.0291 USDT |
0.0256 USDT |
| 2023-10-04 |
0.0270 USDT |
49,506.3388 |
0.0277 USDT |
0.0265 USDT |
0.0277 USDT |
0.0265 USDT |
| 2023-10-03 |
0.0294 USDT |
551,289.1578 |
0.0267 USDT |
0.0265 USDT |
0.0330 USDT |
0.0277 USDT |
| 2023-10-02 |
0.0292 USDT |
1,595,422.7239 |
0.0261 USDT |
0.0258 USDT |
0.0330 USDT |
0.0270 USDT |
| 2023-10-01 |
0.0256 USDT |
235,763.1249 |
0.0244 USDT |
0.0243 USDT |
0.0282 USDT |
0.0261 USDT |
| 2023-09-30 |
0.0236 USDT |
162,238.6353 |
0.0236 USDT |
0.0231 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-09-29 |
0.0240 USDT |
90,869.6379 |
0.0243 USDT |
0.0236 USDT |
0.0244 USDT |
0.0236 USDT |
| 2023-09-28 |
0.0238 USDT |
211,449.3331 |
0.0238 USDT |
0.0233 USDT |
0.0248 USDT |
0.0244 USDT |
| 2023-09-27 |
0.0238 USDT |
81,698.1940 |
0.0242 USDT |
0.0234 USDT |
0.0242 USDT |
0.0236 USDT |
| 2023-09-26 |
0.0243 USDT |
94,869.2879 |
0.0243 USDT |
0.0239 USDT |
0.0244 USDT |
0.0239 USDT |
| 2023-09-25 |
0.0245 USDT |
132,113.4519 |
0.0244 USDT |
0.0241 USDT |
0.0249 USDT |
0.0243 USDT |
| 2023-09-24 |
0.0241 USDT |
30,599.7083 |
0.0241 USDT |
0.0240 USDT |
0.0244 USDT |
0.0243 USDT |
| 2023-09-23 |
0.0240 USDT |
103,551.2391 |
0.0234 USDT |
0.0234 USDT |
0.0246 USDT |
0.0243 USDT |
| 2023-09-22 |
0.0239 USDT |
110,719.7204 |
0.0234 USDT |
0.0232 USDT |
0.0249 USDT |
0.0234 USDT |
| 2023-09-21 |
0.0240 USDT |
204,055.9779 |
0.0243 USDT |
0.0232 USDT |
0.0249 USDT |
0.0236 USDT |
| 2023-09-20 |
0.0248 USDT |
104,519.0910 |
0.0253 USDT |
0.0241 USDT |
0.0258 USDT |
0.0243 USDT |
| 2023-09-19 |
0.0252 USDT |
83,432.2555 |
0.0250 USDT |
0.0246 USDT |
0.0256 USDT |
0.0252 USDT |
| 2023-09-18 |
0.0251 USDT |
67,135.3996 |
0.0256 USDT |
0.0248 USDT |
0.0256 USDT |
0.0249 USDT |
| 2023-09-17 |
0.0252 USDT |
107,390.3337 |
0.0258 USDT |
0.0245 USDT |
0.0264 USDT |
0.0250 USDT |
| 2023-09-16 |
0.0245 USDT |
147,559.5596 |
0.0240 USDT |
0.0237 USDT |
0.0258 USDT |
0.0258 USDT |
| 2023-09-15 |
0.0243 USDT |
27,157.9429 |
0.0247 USDT |
0.0240 USDT |
0.0247 USDT |
0.0240 USDT |
| 2023-09-14 |
0.0243 USDT |
90,327.7020 |
0.0240 USDT |
0.0237 USDT |
0.0249 USDT |
0.0247 USDT |
| 2023-09-13 |
0.0241 USDT |
106,191.9752 |
0.0246 USDT |
0.0237 USDT |
0.0247 USDT |
0.0241 USDT |
| 2023-09-12 |
0.0249 USDT |
47,552.2147 |
0.0254 USDT |
0.0244 USDT |
0.0255 USDT |
0.0245 USDT |
| 2023-09-11 |
0.0253 USDT |
76,042.2347 |
0.0252 USDT |
0.0251 USDT |
0.0257 USDT |
0.0253 USDT |
| 2023-09-10 |
0.0255 USDT |
32,297.3303 |
0.0253 USDT |
0.0252 USDT |
0.0258 USDT |
0.0252 USDT |
| 2023-09-09 |
0.0253 USDT |
74,078.0863 |
0.0257 USDT |
0.0251 USDT |
0.0259 USDT |
0.0253 USDT |
| 2023-09-08 |
0.0257 USDT |
41,191.5137 |
0.0263 USDT |
0.0253 USDT |
0.0263 USDT |
0.0254 USDT |
| 2023-09-07 |
0.0265 USDT |
343,645.5730 |
0.0257 USDT |
0.0252 USDT |
0.0303 USDT |
0.0263 USDT |
| 2023-09-06 |
0.0263 USDT |
134,573.4005 |
0.0269 USDT |
0.0258 USDT |
0.0269 USDT |
0.0265 USDT |
| 2023-09-05 |
0.0272 USDT |
163,596.4459 |
0.0282 USDT |
0.0262 USDT |
0.0282 USDT |
0.0270 USDT |
| 2023-09-04 |
0.0286 USDT |
58,546.4658 |
0.0290 USDT |
0.0282 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-09-03 |
0.0292 USDT |
70,186.5689 |
0.0288 USDT |
0.0288 USDT |
0.0296 USDT |
0.0288 USDT |
| 2023-09-02 |
0.0292 USDT |
82,825.6843 |
0.0289 USDT |
0.0287 USDT |
0.0299 USDT |
0.0297 USDT |
| 2023-09-01 |
0.0285 USDT |
53,566.7122 |
0.0285 USDT |
0.0283 USDT |
0.0286 USDT |
0.0286 USDT |