Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-08 |
0.0521 USDT |
1,097,639.2253 |
0.0515 USDT |
0.0510 USDT |
0.0536 USDT |
0.0534 USDT |
| 2024-09-07 |
0.0529 USDT |
1,732,618.3445 |
0.0550 USDT |
0.0512 USDT |
0.0555 USDT |
0.0518 USDT |
| 2024-09-06 |
0.0550 USDT |
997,235.6852 |
0.0558 USDT |
0.0536 USDT |
0.0574 USDT |
0.0550 USDT |
| 2024-09-05 |
0.0570 USDT |
940,534.2053 |
0.0578 USDT |
0.0549 USDT |
0.0602 USDT |
0.0555 USDT |
| 2024-09-04 |
0.0563 USDT |
2,813,687.3291 |
0.0585 USDT |
0.0525 USDT |
0.0605 USDT |
0.0577 USDT |
| 2024-09-03 |
0.0606 USDT |
1,312,890.0817 |
0.0617 USDT |
0.0580 USDT |
0.0630 USDT |
0.0585 USDT |
| 2024-09-02 |
0.0613 USDT |
1,682,272.8814 |
0.0629 USDT |
0.0597 USDT |
0.0641 USDT |
0.0618 USDT |
| 2024-09-01 |
0.0643 USDT |
508,774.2183 |
0.0663 USDT |
0.0620 USDT |
0.0669 USDT |
0.0629 USDT |
| 2024-08-31 |
0.0670 USDT |
345,592.3811 |
0.0678 USDT |
0.0661 USDT |
0.0684 USDT |
0.0662 USDT |
| 2024-08-30 |
0.0680 USDT |
1,758,793.0435 |
0.0700 USDT |
0.0647 USDT |
0.0710 USDT |
0.0672 USDT |
| 2024-08-29 |
0.0712 USDT |
678,444.9757 |
0.0709 USDT |
0.0698 USDT |
0.0730 USDT |
0.0702 USDT |
| 2024-08-28 |
0.0711 USDT |
1,393,158.0837 |
0.0720 USDT |
0.0696 USDT |
0.0730 USDT |
0.0709 USDT |
| 2024-08-27 |
0.0748 USDT |
1,237,506.7065 |
0.0764 USDT |
0.0720 USDT |
0.0773 USDT |
0.0720 USDT |
| 2024-08-26 |
0.0798 USDT |
1,055,796.1321 |
0.0844 USDT |
0.0757 USDT |
0.0844 USDT |
0.0764 USDT |
| 2024-08-25 |
0.0842 USDT |
783,928.8668 |
0.0860 USDT |
0.0825 USDT |
0.0864 USDT |
0.0843 USDT |
| 2024-08-24 |
0.0863 USDT |
1,573,694.0084 |
0.0869 USDT |
0.0830 USDT |
0.0890 USDT |
0.0860 USDT |
| 2024-08-23 |
0.0841 USDT |
3,024,656.4705 |
0.0790 USDT |
0.0790 USDT |
0.0880 USDT |
0.0869 USDT |
| 2024-08-22 |
0.0763 USDT |
3,041,761.5955 |
0.0760 USDT |
0.0727 USDT |
0.0803 USDT |
0.0790 USDT |
| 2024-08-21 |
0.0735 USDT |
1,678,788.3905 |
0.0740 USDT |
0.0722 USDT |
0.0761 USDT |
0.0760 USDT |
| 2024-08-20 |
0.0747 USDT |
958,655.9273 |
0.0744 USDT |
0.0731 USDT |
0.0760 USDT |
0.0742 USDT |
| 2024-08-19 |
0.0758 USDT |
2,035,828.5756 |
0.0745 USDT |
0.0724 USDT |
0.0790 USDT |
0.0741 USDT |
| 2024-08-18 |
0.0742 USDT |
377,538.2465 |
0.0735 USDT |
0.0731 USDT |
0.0761 USDT |
0.0743 USDT |
| 2024-08-17 |
0.0739 USDT |
790,975.5328 |
0.0724 USDT |
0.0716 USDT |
0.0776 USDT |
0.0735 USDT |
| 2024-08-16 |
0.0716 USDT |
472,049.6387 |
0.0718 USDT |
0.0699 USDT |
0.0729 USDT |
0.0724 USDT |
| 2024-08-15 |
0.0735 USDT |
1,007,971.1229 |
0.0764 USDT |
0.0707 USDT |
0.0767 USDT |
0.0718 USDT |
| 2024-08-14 |
0.0775 USDT |
1,627,747.8360 |
0.0806 USDT |
0.0746 USDT |
0.0813 USDT |
0.0764 USDT |
| 2024-08-13 |
0.0796 USDT |
1,550,453.1526 |
0.0780 USDT |
0.0769 USDT |
0.0833 USDT |
0.0804 USDT |
| 2024-08-12 |
0.0776 USDT |
1,399,686.6005 |
0.0768 USDT |
0.0750 USDT |
0.0803 USDT |
0.0780 USDT |
| 2024-08-11 |
0.0821 USDT |
879,620.6775 |
0.0830 USDT |
0.0766 USDT |
0.0860 USDT |
0.0766 USDT |
| 2024-08-10 |
0.0827 USDT |
1,675,636.0877 |
0.0801 USDT |
0.0793 USDT |
0.0861 USDT |
0.0829 USDT |
| 2024-08-09 |
0.0834 USDT |
2,526,071.3236 |
0.0854 USDT |
0.0773 USDT |
0.0897 USDT |
0.0801 USDT |
| 2024-08-08 |
0.0788 USDT |
3,293,114.7626 |
0.0715 USDT |
0.0715 USDT |
0.0884 USDT |
0.0854 USDT |
| 2024-08-07 |
0.0754 USDT |
3,443,721.4489 |
0.0769 USDT |
0.0705 USDT |
0.0794 USDT |
0.0715 USDT |
| 2024-08-06 |
0.0794 USDT |
5,663,902.8971 |
0.0729 USDT |
0.0728 USDT |
0.0840 USDT |
0.0771 USDT |
| 2024-08-05 |
0.0785 USDT |
6,456,193.0500 |
0.0938 USDT |
0.0698 USDT |
0.0938 USDT |
0.0729 USDT |
| 2024-08-04 |
0.0934 USDT |
2,937,491.7540 |
0.0994 USDT |
0.0875 USDT |
0.1015 USDT |
0.0934 USDT |
| 2024-08-03 |
0.1069 USDT |
2,347,282.5625 |
0.1107 USDT |
0.0969 USDT |
0.1156 USDT |
0.0999 USDT |
| 2024-08-02 |
0.1170 USDT |
1,978,742.4462 |
0.1196 USDT |
0.1107 USDT |
0.1225 USDT |
0.1107 USDT |
| 2024-08-01 |
0.1187 USDT |
2,795,574.8203 |
0.1230 USDT |
0.1121 USDT |
0.1257 USDT |
0.1192 USDT |
| 2024-07-31 |
0.1292 USDT |
2,144,221.2990 |
0.1371 USDT |
0.1222 USDT |
0.1387 USDT |
0.1230 USDT |
| 2024-07-30 |
0.1371 USDT |
2,681,017.9378 |
0.1395 USDT |
0.1290 USDT |
0.1490 USDT |
0.1376 USDT |
| 2024-07-29 |
0.1365 USDT |
6,909,831.7390 |
0.1208 USDT |
0.1204 USDT |
0.1530 USDT |
0.1395 USDT |
| 2024-07-28 |
0.1202 USDT |
830,155.9816 |
0.1200 USDT |
0.1177 USDT |
0.1233 USDT |
0.1210 USDT |
| 2024-07-27 |
0.1207 USDT |
650,212.0576 |
0.1190 USDT |
0.1190 USDT |
0.1227 USDT |
0.1200 USDT |
| 2024-07-26 |
0.1207 USDT |
1,575,776.9558 |
0.1141 USDT |
0.1130 USDT |
0.1258 USDT |
0.1192 USDT |
| 2024-07-25 |
0.1140 USDT |
1,949,258.2473 |
0.1181 USDT |
0.1089 USDT |
0.1192 USDT |
0.1141 USDT |
| 2024-07-24 |
0.1179 USDT |
1,596,595.1595 |
0.1162 USDT |
0.1140 USDT |
0.1215 USDT |
0.1181 USDT |
| 2024-07-23 |
0.1208 USDT |
2,612,668.9047 |
0.1267 USDT |
0.1157 USDT |
0.1268 USDT |
0.1165 USDT |
| 2024-07-22 |
0.1239 USDT |
3,762,297.8467 |
0.1158 USDT |
0.1158 USDT |
0.1337 USDT |
0.1267 USDT |
| 2024-07-21 |
0.1183 USDT |
1,520,673.7081 |
0.1205 USDT |
0.1139 USDT |
0.1240 USDT |
0.1161 USDT |