Identifier on OKEx: PSTAKE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-12 |
0.0652 USDC |
70,666.3159 PSTAKE |
0.0589 USDC |
0.0583 USDC |
0.0668 USDC |
0.0584 USDC |
| 2024-12-11 |
0.0608 USDC |
83,698.6195 PSTAKE |
0.0566 USDC |
0.0566 USDC |
0.0651 USDC |
0.0593 USDC |
| 2024-12-10 |
0.0553 USDC |
78,063.5050 PSTAKE |
0.0608 USDC |
0.0547 USDC |
0.0608 USDC |
0.0555 USDC |
| 2024-12-09 |
0.0649 USDC |
88,658.1787 PSTAKE |
0.0762 USDC |
0.0591 USDC |
0.0762 USDC |
0.0614 USDC |
| 2024-12-08 |
0.0718 USDC |
66,571.9401 PSTAKE |
0.0712 USDC |
0.0691 USDC |
0.0773 USDC |
0.0753 USDC |
| 2024-12-07 |
0.0717 USDC |
49,880.2776 PSTAKE |
0.0671 USDC |
0.0669 USDC |
0.0730 USDC |
0.0704 USDC |
| 2024-12-06 |
0.0666 USDC |
84,742.3688 PSTAKE |
0.0623 USDC |
0.0623 USDC |
0.0683 USDC |
0.0679 USDC |
| 2024-12-05 |
0.0665 USDC |
94,766.4645 PSTAKE |
0.0614 USDC |
0.0606 USDC |
0.0675 USDC |
0.0664 USDC |
| 2024-12-04 |
0.0658 USDC |
168,979.1359 PSTAKE |
0.0631 USDC |
0.0622 USDC |
0.0705 USDC |
0.0635 USDC |
| 2024-12-03 |
0.0590 USDC |
66,815.9105 PSTAKE |
0.0585 USDC |
0.0583 USDC |
0.0592 USDC |
0.0592 USDC |
| 2024-12-02 |
0.0574 USDC |
149,551.0407 PSTAKE |
0.0578 USDC |
0.0553 USDC |
0.0624 USDC |
0.0583 USDC |
| 2024-12-01 |
0.0616 USDC |
31,236.6314 PSTAKE |
0.0613 USDC |
0.0597 USDC |
0.0683 USDC |
0.0609 USDC |
| 2024-11-30 |
0.0589 USDC |
19,322.0751 PSTAKE |
0.0589 USDC |
0.0584 USDC |
0.0600 USDC |
0.0600 USDC |
| 2024-11-29 |
0.0588 USDC |
28,983.2309 PSTAKE |
0.0585 USDC |
0.0582 USDC |
0.0612 USDC |
0.0589 USDC |
| 2024-11-28 |
0.0588 USDC |
94,504.7993 PSTAKE |
0.0567 USDC |
0.0566 USDC |
0.0647 USDC |
0.0584 USDC |
| 2024-11-27 |
0.0596 USDC |
316,549.8951 PSTAKE |
0.0508 USDC |
0.0502 USDC |
0.0722 USDC |
0.0550 USDC |
| 2024-11-26 |
0.0527 USDC |
30,495.3593 PSTAKE |
0.0524 USDC |
0.0524 USDC |
0.0531 USDC |
0.0531 USDC |
| 2024-11-25 |
0.0529 USDC |
30,185.6528 PSTAKE |
0.0532 USDC |
0.0523 USDC |
0.0532 USDC |
0.0529 USDC |
| 2024-11-24 |
0.0522 USDC |
4,401.2275 PSTAKE |
0.0522 USDC |
0.0522 USDC |
0.0522 USDC |
0.0522 USDC |
| 2024-11-23 |
0.0604 USDC |
117,441.4233 PSTAKE |
0.0507 USDC |
0.0504 USDC |
0.0730 USDC |
0.0504 USDC |
| 2024-11-22 |
0.0499 USDC |
6,220.1889 PSTAKE |
0.0502 USDC |
0.0498 USDC |
0.0502 USDC |
0.0499 USDC |
| 2024-11-21 |
0.0504 USDC |
92,403.8360 PSTAKE |
0.0505 USDC |
0.0498 USDC |
0.0515 USDC |
0.0509 USDC |
| 2024-11-20 |
0.0519 USDC |
4,805.5604 PSTAKE |
0.0534 USDC |
0.0500 USDC |
0.0534 USDC |
0.0500 USDC |
| 2024-11-19 |
0.0555 USDC |
68,714.8562 PSTAKE |
0.0555 USDC |
0.0530 USDC |
0.0557 USDC |
0.0530 USDC |
| 2024-11-18 |
0.0563 USDC |
4,139.7786 PSTAKE |
0.0602 USDC |
0.0555 USDC |
0.0602 USDC |
0.0566 USDC |
| 2024-11-17 |
0.0535 USDC |
148,851.7277 PSTAKE |
0.0517 USDC |
0.0517 USDC |
0.0559 USDC |
0.0558 USDC |
| 2024-11-16 |
0.0537 USDC |
5,251.3568 PSTAKE |
0.0539 USDC |
0.0523 USDC |
0.0549 USDC |
0.0523 USDC |
| 2024-11-15 |
0.0512 USDC |
131,368.9530 PSTAKE |
0.0498 USDC |
0.0498 USDC |
0.0544 USDC |
0.0516 USDC |
| 2024-11-14 |
0.0538 USDC |
589,991.5333 PSTAKE |
0.0492 USDC |
0.0475 USDC |
0.0825 USDC |
0.0493 USDC |
| 2024-11-13 |
0.0517 USDC |
300,205.5872 PSTAKE |
0.0527 USDC |
0.0487 USDC |
0.0606 USDC |
0.0501 USDC |
| 2024-11-12 |
0.0539 USDC |
87,898.1152 PSTAKE |
0.0584 USDC |
0.0486 USDC |
0.0584 USDC |
0.0546 USDC |
| 2024-11-11 |
0.0561 USDC |
121,816.1874 PSTAKE |
0.0534 USDC |
0.0530 USDC |
0.0636 USDC |
0.0584 USDC |
| 2024-11-10 |
0.0519 USDC |
13,528.1302 PSTAKE |
0.0491 USDC |
0.0481 USDC |
0.0552 USDC |
0.0549 USDC |
| 2024-11-09 |
0.0469 USDC |
8,473.2247 PSTAKE |
0.0470 USDC |
0.0468 USDC |
0.0470 USDC |
0.0468 USDC |
| 2024-11-08 |
0.0508 USDC |
20,804.2075 PSTAKE |
0.0530 USDC |
0.0463 USDC |
0.0530 USDC |
0.0463 USDC |
| 2024-11-07 |
0.0480 USDC |
27,434.6993 PSTAKE |
0.0434 USDC |
0.0434 USDC |
0.0550 USDC |
0.0535 USDC |
| 2024-11-06 |
0.0383 USDC |
55,387.1847 PSTAKE |
0.0368 USDC |
0.0367 USDC |
0.0401 USDC |
0.0401 USDC |
| 2024-11-05 |
0.0361 USDC |
26,724.8610 PSTAKE |
0.0355 USDC |
0.0352 USDC |
0.0366 USDC |
0.0366 USDC |
| 2024-11-04 |
0.0361 USDC |
3,008.1367 PSTAKE |
0.0361 USDC |
0.0361 USDC |
0.0361 USDC |
0.0361 USDC |
| 2024-11-03 |
0.0371 USDC |
67,921.7397 PSTAKE |
0.0371 USDC |
0.0369 USDC |
0.0375 USDC |
0.0369 USDC |
| 2024-11-02 |
0.0380 USDC |
11,903.7803 PSTAKE |
0.0382 USDC |
0.0378 USDC |
0.0382 USDC |
0.0378 USDC |
| 2024-11-01 |
0.0391 USDC |
103,616.1361 PSTAKE |
0.0386 USDC |
0.0382 USDC |
0.0396 USDC |
0.0392 USDC |
| 2024-10-31 |
0.0401 USDC |
47,242.6489 PSTAKE |
0.0388 USDC |
0.0388 USDC |
0.0413 USDC |
0.0406 USDC |
| 2024-10-30 |
0.0395 USDC |
20,472.4386 PSTAKE |
0.0402 USDC |
0.0394 USDC |
0.0402 USDC |
0.0394 USDC |
| 2024-10-29 |
0.0397 USDC |
50,881.5023 PSTAKE |
0.0385 USDC |
0.0381 USDC |
0.0408 USDC |
0.0396 USDC |
| 2024-10-27 |
0.0404 USDC |
29,705.3010 PSTAKE |
0.0399 USDC |
0.0398 USDC |
0.0409 USDC |
0.0399 USDC |
| 2024-10-26 |
0.0390 USDC |
35,192.7483 PSTAKE |
0.0391 USDC |
0.0378 USDC |
0.0396 USDC |
0.0389 USDC |
| 2024-10-25 |
0.0406 USDC |
38,455.9796 PSTAKE |
0.0435 USDC |
0.0401 USDC |
0.0436 USDC |
0.0401 USDC |
| 2024-10-24 |
0.0446 USDC |
75,870.0393 PSTAKE |
0.0477 USDC |
0.0430 USDC |
0.0477 USDC |
0.0434 USDC |
| 2024-10-23 |
0.0492 USDC |
3,113.3248 PSTAKE |
0.0488 USDC |
0.0488 USDC |
0.0498 USDC |
0.0498 USDC |