Identifier on OKEx: PSTAKE-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-17 |
0.0907 USDT |
479,379.2096 |
0.0904 USDT |
0.0856 USDT |
0.0941 USDT |
0.0879 USDT |
2023-01-16 |
0.0904 USDT |
801,688.8263 |
0.0885 USDT |
0.0864 USDT |
0.0954 USDT |
0.0904 USDT |
2023-01-15 |
0.0866 USDT |
471,302.9062 |
0.0866 USDT |
0.0840 USDT |
0.0893 USDT |
0.0885 USDT |
2023-01-14 |
0.0916 USDT |
1,560,747.8537 |
0.0927 USDT |
0.0835 USDT |
0.1061 USDT |
0.0866 USDT |
2023-01-13 |
0.0853 USDT |
784,277.7709 |
0.0847 USDT |
0.0815 USDT |
0.0932 USDT |
0.0929 USDT |
2023-01-12 |
0.0857 USDT |
276,908.2773 |
0.0832 USDT |
0.0832 USDT |
0.0888 USDT |
0.0846 USDT |
2023-01-11 |
0.0827 USDT |
628,842.5446 |
0.0859 USDT |
0.0800 USDT |
0.0884 USDT |
0.0832 USDT |
2023-01-10 |
0.0857 USDT |
304,197.7385 |
0.0837 USDT |
0.0820 USDT |
0.0891 USDT |
0.0856 USDT |
2023-01-09 |
0.0860 USDT |
1,015,841.3050 |
0.0848 USDT |
0.0807 USDT |
0.0950 USDT |
0.0833 USDT |
2023-01-08 |
0.0832 USDT |
719,277.1671 |
0.0756 USDT |
0.0745 USDT |
0.1000 USDT |
0.0849 USDT |
2023-01-07 |
0.0763 USDT |
238,908.1625 |
0.0774 USDT |
0.0745 USDT |
0.0790 USDT |
0.0757 USDT |
2023-01-06 |
0.0764 USDT |
3,232,728.5952 |
0.0770 USDT |
0.0745 USDT |
0.0794 USDT |
0.0774 USDT |
2023-01-05 |
0.0774 USDT |
3,848,781.0855 |
0.0787 USDT |
0.0746 USDT |
0.0799 USDT |
0.0772 USDT |
2023-01-04 |
0.0781 USDT |
3,268,630.7237 |
0.0723 USDT |
0.0718 USDT |
0.0860 USDT |
0.0788 USDT |
2023-01-03 |
0.0714 USDT |
476,490.2546 |
0.0700 USDT |
0.0692 USDT |
0.0740 USDT |
0.0722 USDT |
2023-01-02 |
0.0700 USDT |
249,770.2091 |
0.0695 USDT |
0.0683 USDT |
0.0720 USDT |
0.0700 USDT |
2023-01-01 |
0.0679 USDT |
246,882.0245 |
0.0684 USDT |
0.0653 USDT |
0.0702 USDT |
0.0694 USDT |
2022-12-31 |
0.0699 USDT |
707,325.3799 |
0.0705 USDT |
0.0666 USDT |
0.0708 USDT |
0.0682 USDT |
2022-12-30 |
0.0708 USDT |
3,084,778.7274 |
0.0707 USDT |
0.0698 USDT |
0.0718 USDT |
0.0705 USDT |
2022-12-29 |
0.0707 USDT |
4,644,590.8295 |
0.0716 USDT |
0.0690 USDT |
0.0721 USDT |
0.0707 USDT |
2022-12-28 |
0.0711 USDT |
4,264,619.8094 |
0.0733 USDT |
0.0679 USDT |
0.0749 USDT |
0.0717 USDT |
2022-12-27 |
0.0756 USDT |
6,469,574.8989 |
0.0691 USDT |
0.0680 USDT |
0.1010 USDT |
0.0733 USDT |
2022-12-26 |
0.0686 USDT |
4,740,616.1156 |
0.0674 USDT |
0.0669 USDT |
0.0713 USDT |
0.0692 USDT |
2022-12-25 |
0.0682 USDT |
339,042.7948 |
0.0671 USDT |
0.0663 USDT |
0.0708 USDT |
0.0676 USDT |
2022-12-24 |
0.0664 USDT |
184,763.7721 |
0.0661 USDT |
0.0641 USDT |
0.0690 USDT |
0.0670 USDT |
2022-12-23 |
0.0672 USDT |
3,004,987.9270 |
0.0631 USDT |
0.0612 USDT |
0.0778 USDT |
0.0661 USDT |
2022-12-22 |
0.0613 USDT |
3,982,329.3188 |
0.0619 USDT |
0.0596 USDT |
0.0630 USDT |
0.0629 USDT |
2022-12-21 |
0.0602 USDT |
5,283,249.8987 |
0.0590 USDT |
0.0578 USDT |
0.0654 USDT |
0.0619 USDT |
2022-12-20 |
0.0585 USDT |
4,165,456.5562 |
0.0571 USDT |
0.0549 USDT |
0.0600 USDT |
0.0590 USDT |
2022-12-19 |
0.0598 USDT |
2,634,047.5331 |
0.0587 USDT |
0.0560 USDT |
0.0617 USDT |
0.0570 USDT |
2022-12-18 |
0.0605 USDT |
547,022.0968 |
0.0615 USDT |
0.0584 USDT |
0.0617 USDT |
0.0591 USDT |
2022-12-17 |
0.0616 USDT |
3,920,609.5955 |
0.0619 USDT |
0.0571 USDT |
0.0790 USDT |
0.0615 USDT |
2022-12-16 |
0.0645 USDT |
2,602,458.1503 |
0.0663 USDT |
0.0615 USDT |
0.0678 USDT |
0.0618 USDT |
2022-12-15 |
0.0678 USDT |
2,581,459.8234 |
0.0703 USDT |
0.0651 USDT |
0.0704 USDT |
0.0663 USDT |
2022-12-14 |
0.0713 USDT |
3,123,280.0782 |
0.0690 USDT |
0.0682 USDT |
0.0750 USDT |
0.0705 USDT |
2022-12-13 |
0.0687 USDT |
2,996,501.8638 |
0.0693 USDT |
0.0664 USDT |
0.0730 USDT |
0.0691 USDT |
2022-12-12 |
0.0679 USDT |
3,181,801.9526 |
0.0675 USDT |
0.0658 USDT |
0.0699 USDT |
0.0696 USDT |
2022-12-11 |
0.0693 USDT |
1,381,617.5458 |
0.0718 USDT |
0.0660 USDT |
0.0737 USDT |
0.0675 USDT |
2022-12-10 |
0.0688 USDT |
1,944,020.0705 |
0.0679 USDT |
0.0663 USDT |
0.0730 USDT |
0.0718 USDT |
2022-12-09 |
0.0691 USDT |
1,503,200.4424 |
0.0694 USDT |
0.0665 USDT |
0.0720 USDT |
0.0678 USDT |
2022-12-08 |
0.0697 USDT |
1,511,196.3240 |
0.0693 USDT |
0.0674 USDT |
0.0730 USDT |
0.0695 USDT |
2022-12-07 |
0.0697 USDT |
2,087,222.2618 |
0.0706 USDT |
0.0660 USDT |
0.0749 USDT |
0.0695 USDT |
2022-12-06 |
0.0732 USDT |
1,243,854.2675 |
0.0787 USDT |
0.0692 USDT |
0.0800 USDT |
0.0706 USDT |
2022-12-05 |
0.0784 USDT |
440,028.7005 |
0.0769 USDT |
0.0768 USDT |
0.0804 USDT |
0.0787 USDT |
2022-12-04 |
0.0773 USDT |
903,157.2745 |
0.0763 USDT |
0.0744 USDT |
0.0801 USDT |
0.0769 USDT |
2022-12-03 |
0.0777 USDT |
188,511.2898 |
0.0782 USDT |
0.0755 USDT |
0.0809 USDT |
0.0764 USDT |
2022-12-02 |
0.0775 USDT |
1,596,065.6009 |
0.0733 USDT |
0.0720 USDT |
0.0853 USDT |
0.0783 USDT |
2022-12-01 |
0.0731 USDT |
141,285.3188 |
0.0745 USDT |
0.0718 USDT |
0.0748 USDT |
0.0733 USDT |
2022-11-30 |
0.0750 USDT |
307,551.4367 |
0.0756 USDT |
0.0724 USDT |
0.0777 USDT |
0.0746 USDT |
2022-11-29 |
0.0760 USDT |
762,582.9437 |
0.0767 USDT |
0.0725 USDT |
0.0791 USDT |
0.0758 USDT |