Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-16 |
0.0363 USDT |
1,087,760.3794 |
0.0343 USDT |
0.0331 USDT |
0.0422 USDT |
0.0376 USDT |
| 2023-06-15 |
0.0343 USDT |
251,516.0320 |
0.0349 USDT |
0.0336 USDT |
0.0353 USDT |
0.0344 USDT |
| 2023-06-14 |
0.0354 USDT |
313,042.2997 |
0.0348 USDT |
0.0344 USDT |
0.0366 USDT |
0.0349 USDT |
| 2023-06-13 |
0.0352 USDT |
393,119.2560 |
0.0352 USDT |
0.0341 USDT |
0.0365 USDT |
0.0349 USDT |
| 2023-06-12 |
0.0352 USDT |
626,632.8065 |
0.0372 USDT |
0.0339 USDT |
0.0373 USDT |
0.0352 USDT |
| 2023-06-11 |
0.0377 USDT |
202,345.2879 |
0.0382 USDT |
0.0362 USDT |
0.0390 USDT |
0.0370 USDT |
| 2023-06-10 |
0.0381 USDT |
2,039,874.4641 |
0.0430 USDT |
0.0357 USDT |
0.0435 USDT |
0.0381 USDT |
| 2023-06-09 |
0.0438 USDT |
309,198.7525 |
0.0432 USDT |
0.0422 USDT |
0.0454 USDT |
0.0431 USDT |
| 2023-06-08 |
0.0443 USDT |
432,912.6217 |
0.0458 USDT |
0.0418 USDT |
0.0466 USDT |
0.0431 USDT |
| 2023-06-07 |
0.0470 USDT |
468,418.4276 |
0.0483 USDT |
0.0451 USDT |
0.0487 USDT |
0.0458 USDT |
| 2023-06-06 |
0.0503 USDT |
1,945,153.1922 |
0.0440 USDT |
0.0434 USDT |
0.0585 USDT |
0.0483 USDT |
| 2023-06-05 |
0.0443 USDT |
856,792.1134 |
0.0492 USDT |
0.0413 USDT |
0.0492 USDT |
0.0440 USDT |
| 2023-06-04 |
0.0496 USDT |
360,061.3314 |
0.0497 USDT |
0.0482 USDT |
0.0514 USDT |
0.0493 USDT |
| 2023-06-03 |
0.0507 USDT |
556,899.5461 |
0.0521 USDT |
0.0492 USDT |
0.0522 USDT |
0.0497 USDT |
| 2023-06-02 |
0.0528 USDT |
1,824,092.6722 |
0.0461 USDT |
0.0453 USDT |
0.0585 USDT |
0.0522 USDT |
| 2023-06-01 |
0.0462 USDT |
413,836.2866 |
0.0447 USDT |
0.0437 USDT |
0.0486 USDT |
0.0462 USDT |
| 2023-05-31 |
0.0457 USDT |
465,097.3446 |
0.0484 USDT |
0.0430 USDT |
0.0495 USDT |
0.0446 USDT |
| 2023-05-30 |
0.0481 USDT |
411,716.4285 |
0.0482 USDT |
0.0472 USDT |
0.0496 USDT |
0.0486 USDT |
| 2023-05-29 |
0.0504 USDT |
1,048,406.5825 |
0.0471 USDT |
0.0470 USDT |
0.0530 USDT |
0.0482 USDT |
| 2023-05-28 |
0.0459 USDT |
350,038.4091 |
0.0452 USDT |
0.0439 USDT |
0.0480 USDT |
0.0473 USDT |
| 2023-05-27 |
0.0458 USDT |
260,423.3265 |
0.0456 USDT |
0.0449 USDT |
0.0467 USDT |
0.0449 USDT |
| 2023-05-26 |
0.0458 USDT |
234,151.9390 |
0.0465 USDT |
0.0451 USDT |
0.0470 USDT |
0.0455 USDT |
| 2023-05-25 |
0.0453 USDT |
994,851.7089 |
0.0474 USDT |
0.0420 USDT |
0.0474 USDT |
0.0464 USDT |
| 2023-05-24 |
0.0479 USDT |
352,140.1606 |
0.0486 USDT |
0.0467 USDT |
0.0491 USDT |
0.0472 USDT |
| 2023-05-23 |
0.0505 USDT |
448,486.3611 |
0.0503 USDT |
0.0483 USDT |
0.0525 USDT |
0.0487 USDT |
| 2023-05-22 |
0.0501 USDT |
311,546.0838 |
0.0490 USDT |
0.0481 USDT |
0.0516 USDT |
0.0503 USDT |
| 2023-05-21 |
0.0498 USDT |
272,099.8733 |
0.0505 USDT |
0.0489 USDT |
0.0510 USDT |
0.0490 USDT |
| 2023-05-20 |
0.0508 USDT |
409,875.7248 |
0.0515 USDT |
0.0499 USDT |
0.0521 USDT |
0.0508 USDT |
| 2023-05-19 |
0.0524 USDT |
291,771.4210 |
0.0539 USDT |
0.0514 USDT |
0.0540 USDT |
0.0515 USDT |
| 2023-05-18 |
0.0535 USDT |
809,050.9821 |
0.0521 USDT |
0.0513 USDT |
0.0571 USDT |
0.0539 USDT |
| 2023-05-17 |
0.0521 USDT |
673,727.8695 |
0.0512 USDT |
0.0503 USDT |
0.0540 USDT |
0.0520 USDT |
| 2023-05-16 |
0.0512 USDT |
290,116.4671 |
0.0500 USDT |
0.0498 USDT |
0.0530 USDT |
0.0513 USDT |
| 2023-05-15 |
0.0517 USDT |
719,178.6202 |
0.0501 USDT |
0.0495 USDT |
0.0548 USDT |
0.0502 USDT |
| 2023-05-14 |
0.0501 USDT |
336,855.9642 |
0.0497 USDT |
0.0490 USDT |
0.0519 USDT |
0.0502 USDT |
| 2023-05-13 |
0.0494 USDT |
290,478.2553 |
0.0499 USDT |
0.0480 USDT |
0.0509 USDT |
0.0495 USDT |
| 2023-05-12 |
0.0489 USDT |
1,088,499.2250 |
0.0499 USDT |
0.0462 USDT |
0.0515 USDT |
0.0502 USDT |
| 2023-05-11 |
0.0508 USDT |
627,656.3046 |
0.0525 USDT |
0.0489 USDT |
0.0534 USDT |
0.0499 USDT |
| 2023-05-10 |
0.0536 USDT |
1,167,850.4228 |
0.0525 USDT |
0.0512 USDT |
0.0587 USDT |
0.0526 USDT |
| 2023-05-09 |
0.0604 USDT |
4,900,614.0475 |
0.0508 USDT |
0.0507 USDT |
0.0730 USDT |
0.0524 USDT |
| 2023-05-08 |
0.0515 USDT |
1,816,465.6085 |
0.0545 USDT |
0.0497 USDT |
0.0557 USDT |
0.0505 USDT |
| 2023-05-07 |
0.0558 USDT |
1,379,015.2741 |
0.0572 USDT |
0.0532 USDT |
0.0599 USDT |
0.0544 USDT |
| 2023-05-06 |
0.0584 USDT |
692,390.7802 |
0.0611 USDT |
0.0562 USDT |
0.0615 USDT |
0.0572 USDT |
| 2023-05-05 |
0.0610 USDT |
526,793.6057 |
0.0612 USDT |
0.0600 USDT |
0.0625 USDT |
0.0610 USDT |
| 2023-05-04 |
0.0616 USDT |
521,785.5313 |
0.0617 USDT |
0.0600 USDT |
0.0635 USDT |
0.0613 USDT |
| 2023-05-03 |
0.0621 USDT |
485,748.4432 |
0.0639 USDT |
0.0610 USDT |
0.0641 USDT |
0.0613 USDT |
| 2023-05-02 |
0.0636 USDT |
292,800.7602 |
0.0631 USDT |
0.0617 USDT |
0.0671 USDT |
0.0638 USDT |
| 2023-05-01 |
0.0640 USDT |
919,337.6283 |
0.0678 USDT |
0.0614 USDT |
0.0679 USDT |
0.0631 USDT |
| 2023-04-30 |
0.0677 USDT |
271,575.0273 |
0.0681 USDT |
0.0670 USDT |
0.0688 USDT |
0.0677 USDT |
| 2023-04-29 |
0.0682 USDT |
258,001.8062 |
0.0685 USDT |
0.0669 USDT |
0.0701 USDT |
0.0682 USDT |
| 2023-04-28 |
0.0695 USDT |
638,876.7639 |
0.0685 USDT |
0.0670 USDT |
0.0718 USDT |
0.0683 USDT |