Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-27 |
0.0678 USDT |
364,461.8472 |
0.0659 USDT |
0.0653 USDT |
0.0700 USDT |
0.0688 USDT |
| 2023-04-26 |
0.0677 USDT |
1,175,567.3703 |
0.0699 USDT |
0.0654 USDT |
0.0701 USDT |
0.0663 USDT |
| 2023-04-25 |
0.0684 USDT |
497,916.7820 |
0.0709 USDT |
0.0655 USDT |
0.0714 USDT |
0.0700 USDT |
| 2023-04-24 |
0.0700 USDT |
517,027.7908 |
0.0683 USDT |
0.0659 USDT |
0.0730 USDT |
0.0709 USDT |
| 2023-04-23 |
0.0684 USDT |
183,844.2624 |
0.0688 USDT |
0.0672 USDT |
0.0697 USDT |
0.0682 USDT |
| 2023-04-22 |
0.0678 USDT |
746,323.7064 |
0.0662 USDT |
0.0645 USDT |
0.0726 USDT |
0.0685 USDT |
| 2023-04-21 |
0.0686 USDT |
2,140,189.2899 |
0.0710 USDT |
0.0651 USDT |
0.0717 USDT |
0.0663 USDT |
| 2023-04-20 |
0.0743 USDT |
811,718.6266 |
0.0767 USDT |
0.0705 USDT |
0.0789 USDT |
0.0711 USDT |
| 2023-04-19 |
0.0802 USDT |
1,537,640.3410 |
0.0849 USDT |
0.0754 USDT |
0.0864 USDT |
0.0766 USDT |
| 2023-04-18 |
0.0875 USDT |
1,077,285.1206 |
0.0870 USDT |
0.0844 USDT |
0.0918 USDT |
0.0845 USDT |
| 2023-04-17 |
0.0884 USDT |
2,361,860.1894 |
0.0889 USDT |
0.0848 USDT |
0.0943 USDT |
0.0870 USDT |
| 2023-04-16 |
0.0880 USDT |
581,014.8986 |
0.0872 USDT |
0.0865 USDT |
0.0910 USDT |
0.0891 USDT |
| 2023-04-15 |
0.0872 USDT |
1,362,790.2781 |
0.0905 USDT |
0.0850 USDT |
0.0914 USDT |
0.0876 USDT |
| 2023-04-14 |
0.0889 USDT |
2,902,673.6588 |
0.0848 USDT |
0.0836 USDT |
0.0954 USDT |
0.0904 USDT |
| 2023-04-13 |
0.0866 USDT |
996,411.1941 |
0.0871 USDT |
0.0840 USDT |
0.0896 USDT |
0.0850 USDT |
| 2023-04-12 |
0.0861 USDT |
1,112,399.5749 |
0.0890 USDT |
0.0833 USDT |
0.0900 USDT |
0.0871 USDT |
| 2023-04-11 |
0.0909 USDT |
905,765.6189 |
0.0910 USDT |
0.0867 USDT |
0.0936 USDT |
0.0890 USDT |
| 2023-04-10 |
0.0909 USDT |
1,169,203.7599 |
0.0914 USDT |
0.0888 USDT |
0.0944 USDT |
0.0910 USDT |
| 2023-04-09 |
0.0916 USDT |
419,975.5801 |
0.0927 USDT |
0.0908 USDT |
0.0930 USDT |
0.0913 USDT |
| 2023-04-08 |
0.0940 USDT |
973,562.5396 |
0.0951 USDT |
0.0911 USDT |
0.0990 USDT |
0.0925 USDT |
| 2023-04-07 |
0.0968 USDT |
2,131,571.7196 |
0.0954 USDT |
0.0900 USDT |
0.1039 USDT |
0.0951 USDT |
| 2023-04-06 |
0.0942 USDT |
1,722,754.9852 |
0.0954 USDT |
0.0904 USDT |
0.0995 USDT |
0.0955 USDT |
| 2023-04-05 |
0.0989 USDT |
3,702,387.6660 |
0.0890 USDT |
0.0890 USDT |
0.1110 USDT |
0.0957 USDT |
| 2023-04-04 |
0.0890 USDT |
1,112,278.3276 |
0.0874 USDT |
0.0862 USDT |
0.0918 USDT |
0.0890 USDT |
| 2023-04-03 |
0.0893 USDT |
1,440,320.7192 |
0.0910 USDT |
0.0833 USDT |
0.0956 USDT |
0.0873 USDT |
| 2023-04-02 |
0.0950 USDT |
1,302,222.3517 |
0.1014 USDT |
0.0884 USDT |
0.1017 USDT |
0.0910 USDT |
| 2023-04-01 |
0.0986 USDT |
2,218,489.4902 |
0.0944 USDT |
0.0898 USDT |
0.1075 USDT |
0.1013 USDT |
| 2023-03-31 |
0.0922 USDT |
1,306,544.7490 |
0.0888 USDT |
0.0883 USDT |
0.0955 USDT |
0.0942 USDT |
| 2023-03-30 |
0.0884 USDT |
1,463,395.2826 |
0.0868 USDT |
0.0844 USDT |
0.0932 USDT |
0.0886 USDT |
| 2023-03-29 |
0.0881 USDT |
1,540,437.4225 |
0.0849 USDT |
0.0825 USDT |
0.0922 USDT |
0.0869 USDT |
| 2023-03-28 |
0.0821 USDT |
582,732.3221 |
0.0821 USDT |
0.0801 USDT |
0.0852 USDT |
0.0850 USDT |
| 2023-03-27 |
0.0834 USDT |
679,902.7210 |
0.0839 USDT |
0.0797 USDT |
0.0876 USDT |
0.0821 USDT |
| 2023-03-26 |
0.0834 USDT |
514,017.0840 |
0.0798 USDT |
0.0789 USDT |
0.0866 USDT |
0.0839 USDT |
| 2023-03-25 |
0.0805 USDT |
246,722.3389 |
0.0808 USDT |
0.0786 USDT |
0.0826 USDT |
0.0799 USDT |
| 2023-03-24 |
0.0803 USDT |
705,181.1460 |
0.0837 USDT |
0.0780 USDT |
0.0839 USDT |
0.0810 USDT |
| 2023-03-23 |
0.0814 USDT |
809,596.2999 |
0.0801 USDT |
0.0787 USDT |
0.0840 USDT |
0.0837 USDT |
| 2023-03-22 |
0.0828 USDT |
703,709.5892 |
0.0854 USDT |
0.0788 USDT |
0.0878 USDT |
0.0801 USDT |
| 2023-03-21 |
0.0839 USDT |
721,241.8932 |
0.0860 USDT |
0.0810 USDT |
0.0862 USDT |
0.0853 USDT |
| 2023-03-20 |
0.0870 USDT |
1,175,414.3388 |
0.0939 USDT |
0.0824 USDT |
0.0939 USDT |
0.0858 USDT |
| 2023-03-19 |
0.0931 USDT |
1,368,568.8525 |
0.0899 USDT |
0.0895 USDT |
0.0988 USDT |
0.0939 USDT |
| 2023-03-18 |
0.0917 USDT |
1,546,184.1540 |
0.0886 USDT |
0.0864 USDT |
0.0972 USDT |
0.0901 USDT |
| 2023-03-17 |
0.0872 USDT |
1,188,163.1692 |
0.0858 USDT |
0.0835 USDT |
0.0922 USDT |
0.0886 USDT |
| 2023-03-16 |
0.0840 USDT |
1,024,333.1677 |
0.0827 USDT |
0.0803 USDT |
0.0863 USDT |
0.0858 USDT |
| 2023-03-15 |
0.0865 USDT |
1,856,464.3854 |
0.0895 USDT |
0.0791 USDT |
0.0919 USDT |
0.0828 USDT |
| 2023-03-14 |
0.0920 USDT |
1,928,795.3848 |
0.0900 USDT |
0.0872 USDT |
0.0981 USDT |
0.0895 USDT |
| 2023-03-13 |
0.0869 USDT |
2,557,359.5916 |
0.0829 USDT |
0.0809 USDT |
0.0922 USDT |
0.0900 USDT |
| 2023-03-12 |
0.0811 USDT |
1,457,356.7366 |
0.0798 USDT |
0.0780 USDT |
0.0845 USDT |
0.0829 USDT |
| 2023-03-11 |
0.0806 USDT |
1,633,498.9148 |
0.0847 USDT |
0.0766 USDT |
0.0867 USDT |
0.0797 USDT |
| 2023-03-10 |
0.0851 USDT |
5,051,678.4588 |
0.0782 USDT |
0.0751 USDT |
0.1190 USDT |
0.0851 USDT |
| 2023-03-09 |
0.0862 USDT |
1,733,094.6012 |
0.0906 USDT |
0.0762 USDT |
0.0919 USDT |
0.0784 USDT |