Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.0413 USDT |
5,815,072.0204 |
0.0393 USDT |
0.0383 USDT |
0.0463 USDT |
0.0396 USDT |
| 2025-01-27 |
0.0382 USDT |
2,191,140.4898 |
0.0396 USDT |
0.0367 USDT |
0.0396 USDT |
0.0393 USDT |
| 2025-01-26 |
0.0416 USDT |
3,660,387.1878 |
0.0399 USDT |
0.0392 USDT |
0.0448 USDT |
0.0396 USDT |
| 2025-01-25 |
0.0413 USDT |
4,191,614.7158 |
0.0429 USDT |
0.0396 USDT |
0.0445 USDT |
0.0399 USDT |
| 2025-01-24 |
0.0435 USDT |
3,367,432.8562 |
0.0435 USDT |
0.0423 USDT |
0.0449 USDT |
0.0429 USDT |
| 2025-01-23 |
0.0436 USDT |
4,851,718.7412 |
0.0418 USDT |
0.0415 USDT |
0.0468 USDT |
0.0436 USDT |
| 2025-01-22 |
0.0435 USDT |
9,778,411.6862 |
0.0420 USDT |
0.0405 USDT |
0.0495 USDT |
0.0418 USDT |
| 2025-01-21 |
0.0437 USDT |
11,540,154.7396 |
0.0428 USDT |
0.0395 USDT |
0.0489 USDT |
0.0420 USDT |
| 2025-01-20 |
0.0419 USDT |
10,385,908.9571 |
0.0370 USDT |
0.0352 USDT |
0.0495 USDT |
0.0429 USDT |
| 2025-01-19 |
0.0401 USDT |
10,311,357.6280 |
0.0443 USDT |
0.0364 USDT |
0.0453 USDT |
0.0369 USDT |
| 2025-01-18 |
0.0458 USDT |
4,726,708.9059 |
0.0500 USDT |
0.0429 USDT |
0.0513 USDT |
0.0442 USDT |
| 2025-01-17 |
0.0485 USDT |
3,312,379.3816 |
0.0488 USDT |
0.0465 USDT |
0.0515 USDT |
0.0500 USDT |
| 2025-01-16 |
0.0474 USDT |
2,388,613.4442 |
0.0471 USDT |
0.0462 USDT |
0.0496 USDT |
0.0487 USDT |
| 2025-01-15 |
0.0453 USDT |
7,628,377.1905 |
0.0443 USDT |
0.0438 USDT |
0.0476 USDT |
0.0471 USDT |
| 2025-01-14 |
0.0466 USDT |
3,408,410.9469 |
0.0453 USDT |
0.0440 USDT |
0.0488 USDT |
0.0444 USDT |
| 2025-01-13 |
0.0449 USDT |
4,515,321.5681 |
0.0484 USDT |
0.0430 USDT |
0.0494 USDT |
0.0453 USDT |
| 2025-01-12 |
0.0492 USDT |
2,493,936.4050 |
0.0481 USDT |
0.0476 USDT |
0.0508 USDT |
0.0485 USDT |
| 2025-01-11 |
0.0485 USDT |
2,768,750.6227 |
0.0484 USDT |
0.0471 USDT |
0.0500 USDT |
0.0484 USDT |
| 2025-01-10 |
0.0476 USDT |
4,225,679.4398 |
0.0468 USDT |
0.0460 USDT |
0.0503 USDT |
0.0486 USDT |
| 2025-01-09 |
0.0491 USDT |
3,665,309.4321 |
0.0518 USDT |
0.0460 USDT |
0.0523 USDT |
0.0469 USDT |
| 2025-01-08 |
0.0524 USDT |
7,685,244.7933 |
0.0544 USDT |
0.0483 USDT |
0.0564 USDT |
0.0517 USDT |
| 2025-01-07 |
0.0590 USDT |
7,054,683.5267 |
0.0612 USDT |
0.0540 USDT |
0.0641 USDT |
0.0544 USDT |
| 2025-01-06 |
0.0597 USDT |
3,462,407.5457 |
0.0580 USDT |
0.0563 USDT |
0.0640 USDT |
0.0609 USDT |
| 2025-01-05 |
0.0589 USDT |
3,787,292.1494 |
0.0609 USDT |
0.0572 USDT |
0.0610 USDT |
0.0580 USDT |
| 2025-01-04 |
0.0595 USDT |
8,328,841.2773 |
0.0558 USDT |
0.0553 USDT |
0.0643 USDT |
0.0609 USDT |
| 2025-01-03 |
0.0548 USDT |
6,416,875.6847 |
0.0547 USDT |
0.0521 USDT |
0.0580 USDT |
0.0559 USDT |
| 2025-01-02 |
0.0544 USDT |
4,380,586.7977 |
0.0522 USDT |
0.0520 USDT |
0.0570 USDT |
0.0547 USDT |
| 2025-01-01 |
0.0518 USDT |
3,062,735.2289 |
0.0514 USDT |
0.0510 USDT |
0.0528 USDT |
0.0520 USDT |
| 2024-12-31 |
0.0529 USDT |
4,567,359.0384 |
0.0519 USDT |
0.0511 USDT |
0.0557 USDT |
0.0513 USDT |
| 2024-12-30 |
0.0535 USDT |
7,824,123.2817 |
0.0512 USDT |
0.0507 USDT |
0.0574 USDT |
0.0518 USDT |
| 2024-12-29 |
0.0519 USDT |
3,995,161.1664 |
0.0550 USDT |
0.0500 USDT |
0.0550 USDT |
0.0509 USDT |
| 2024-12-28 |
0.0524 USDT |
5,062,121.9224 |
0.0520 USDT |
0.0502 USDT |
0.0560 USDT |
0.0549 USDT |
| 2024-12-27 |
0.0522 USDT |
6,745,176.2876 |
0.0508 USDT |
0.0501 USDT |
0.0546 USDT |
0.0518 USDT |
| 2024-12-26 |
0.0538 USDT |
7,995,431.6501 |
0.0564 USDT |
0.0505 USDT |
0.0590 USDT |
0.0507 USDT |
| 2024-12-25 |
0.0575 USDT |
11,061,501.7711 |
0.0594 USDT |
0.0542 USDT |
0.0610 USDT |
0.0563 USDT |
| 2024-12-24 |
0.0615 USDT |
16,398,860.6788 |
0.0670 USDT |
0.0590 USDT |
0.0670 USDT |
0.0594 USDT |
| 2024-12-23 |
0.0635 USDT |
31,094,302.6445 |
0.0593 USDT |
0.0557 USDT |
0.0755 USDT |
0.0672 USDT |
| 2024-12-22 |
0.0535 USDT |
17,667,775.2075 |
0.0498 USDT |
0.0476 USDT |
0.0658 USDT |
0.0591 USDT |
| 2024-12-21 |
0.0565 USDT |
17,950,469.8495 |
0.0616 USDT |
0.0491 USDT |
0.0671 USDT |
0.0498 USDT |
| 2024-12-20 |
0.0513 USDT |
22,792,220.9867 |
0.0446 USDT |
0.0413 USDT |
0.0640 USDT |
0.0615 USDT |
| 2024-12-19 |
0.0485 USDT |
5,728,468.9251 |
0.0506 USDT |
0.0444 USDT |
0.0521 USDT |
0.0447 USDT |
| 2024-12-18 |
0.0552 USDT |
4,464,267.5690 |
0.0560 USDT |
0.0498 USDT |
0.0608 USDT |
0.0508 USDT |
| 2024-12-17 |
0.0566 USDT |
3,703,358.7736 |
0.0570 USDT |
0.0548 USDT |
0.0590 USDT |
0.0557 USDT |
| 2024-12-16 |
0.0569 USDT |
3,028,005.1164 |
0.0592 USDT |
0.0552 USDT |
0.0595 USDT |
0.0571 USDT |
| 2024-12-15 |
0.0573 USDT |
3,531,055.5934 |
0.0559 USDT |
0.0544 USDT |
0.0599 USDT |
0.0592 USDT |
| 2024-12-14 |
0.0574 USDT |
3,371,032.0105 |
0.0589 USDT |
0.0540 USDT |
0.0603 USDT |
0.0559 USDT |
| 2024-12-13 |
0.0590 USDT |
5,822,431.7275 |
0.0574 USDT |
0.0565 USDT |
0.0623 USDT |
0.0591 USDT |
| 2024-12-12 |
0.0614 USDT |
9,915,743.4481 |
0.0593 USDT |
0.0569 USDT |
0.0681 USDT |
0.0577 USDT |
| 2024-12-11 |
0.0598 USDT |
8,011,589.2517 |
0.0560 USDT |
0.0540 USDT |
0.0656 USDT |
0.0593 USDT |
| 2024-12-10 |
0.0574 USDT |
7,428,175.4580 |
0.0617 USDT |
0.0540 USDT |
0.0617 USDT |
0.0560 USDT |