Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-01 |
0.1084 USDT |
982,057.7310 |
0.1122 USDT |
0.1052 USDT |
0.1135 USDT |
0.1065 USDT |
| 2022-06-30 |
0.1245 USDT |
6,350,886.2273 |
0.1074 USDT |
0.1051 USDT |
0.1547 USDT |
0.1122 USDT |
| 2022-06-29 |
0.1039 USDT |
959,324.7165 |
0.1034 USDT |
0.1000 USDT |
0.1084 USDT |
0.1072 USDT |
| 2022-06-28 |
0.1133 USDT |
1,136,461.2519 |
0.1154 USDT |
0.1029 USDT |
0.1226 USDT |
0.1036 USDT |
| 2022-06-27 |
0.1162 USDT |
301,387.2824 |
0.1179 USDT |
0.1135 USDT |
0.1189 USDT |
0.1155 USDT |
| 2022-06-26 |
0.1210 USDT |
286,853.0236 |
0.1208 USDT |
0.1163 USDT |
0.1350 USDT |
0.1179 USDT |
| 2022-06-25 |
0.1216 USDT |
239,512.6833 |
0.1211 USDT |
0.1178 USDT |
0.1278 USDT |
0.1208 USDT |
| 2022-06-24 |
0.1178 USDT |
321,878.1262 |
0.1147 USDT |
0.1133 USDT |
0.1251 USDT |
0.1209 USDT |
| 2022-06-23 |
0.1154 USDT |
466,139.9034 |
0.1149 USDT |
0.1126 USDT |
0.1182 USDT |
0.1149 USDT |
| 2022-06-22 |
0.1279 USDT |
939,319.7018 |
0.1192 USDT |
0.1113 USDT |
0.1500 USDT |
0.1149 USDT |
| 2022-06-21 |
0.1179 USDT |
267,776.2696 |
0.1149 USDT |
0.1148 USDT |
0.1229 USDT |
0.1195 USDT |
| 2022-06-20 |
0.1154 USDT |
341,568.8238 |
0.1152 USDT |
0.1104 USDT |
0.1213 USDT |
0.1150 USDT |
| 2022-06-19 |
0.1127 USDT |
874,290.8486 |
0.1032 USDT |
0.1010 USDT |
0.1301 USDT |
0.1152 USDT |
| 2022-06-18 |
0.1067 USDT |
432,015.3013 |
0.1098 USDT |
0.1000 USDT |
0.1135 USDT |
0.1032 USDT |
| 2022-06-17 |
0.1137 USDT |
173,967.3999 |
0.1159 USDT |
0.1089 USDT |
0.1197 USDT |
0.1098 USDT |
| 2022-06-16 |
0.1239 USDT |
424,185.7983 |
0.1264 USDT |
0.1155 USDT |
0.1319 USDT |
0.1157 USDT |
| 2022-06-15 |
0.1199 USDT |
949,455.4243 |
0.1267 USDT |
0.1019 USDT |
0.1482 USDT |
0.1264 USDT |
| 2022-06-14 |
0.1281 USDT |
869,927.6052 |
0.1199 USDT |
0.1109 USDT |
0.1739 USDT |
0.1267 USDT |
| 2022-06-13 |
0.1301 USDT |
2,245,701.0418 |
0.1798 USDT |
0.1078 USDT |
0.1798 USDT |
0.1198 USDT |
| 2022-06-12 |
0.1857 USDT |
209,139.6086 |
0.1946 USDT |
0.1765 USDT |
0.1951 USDT |
0.1786 USDT |
| 2022-06-11 |
0.1967 USDT |
155,049.9296 |
0.1994 USDT |
0.1891 USDT |
0.2027 USDT |
0.1945 USDT |
| 2022-06-10 |
0.2068 USDT |
247,194.9270 |
0.2121 USDT |
0.1925 USDT |
0.2195 USDT |
0.1990 USDT |
| 2022-06-09 |
0.2127 USDT |
141,404.1109 |
0.2147 USDT |
0.2074 USDT |
0.2170 USDT |
0.2121 USDT |
| 2022-06-08 |
0.2185 USDT |
277,812.4479 |
0.2183 USDT |
0.2099 USDT |
0.2270 USDT |
0.2147 USDT |
| 2022-06-07 |
0.2178 USDT |
290,206.1517 |
0.2233 USDT |
0.2099 USDT |
0.2239 USDT |
0.2181 USDT |
| 2022-06-06 |
0.2255 USDT |
187,771.2181 |
0.2227 USDT |
0.2211 USDT |
0.2303 USDT |
0.2234 USDT |
| 2022-06-05 |
0.2258 USDT |
208,495.4835 |
0.2278 USDT |
0.2200 USDT |
0.2293 USDT |
0.2230 USDT |
| 2022-06-04 |
0.2285 USDT |
102,300.2713 |
0.2266 USDT |
0.2260 USDT |
0.2300 USDT |
0.2277 USDT |
| 2022-06-03 |
0.2317 USDT |
324,588.4225 |
0.2410 USDT |
0.2214 USDT |
0.2530 USDT |
0.2267 USDT |
| 2022-06-02 |
0.2410 USDT |
105,396.9310 |
0.2432 USDT |
0.2367 USDT |
0.2450 USDT |
0.2409 USDT |
| 2022-06-01 |
0.2517 USDT |
156,493.4122 |
0.2555 USDT |
0.2413 USDT |
0.2622 USDT |
0.2430 USDT |
| 2022-05-31 |
0.2655 USDT |
224,766.4882 |
0.2732 USDT |
0.2525 USDT |
0.2753 USDT |
0.2555 USDT |
| 2022-05-30 |
0.2559 USDT |
227,945.6948 |
0.2438 USDT |
0.2433 USDT |
0.2760 USDT |
0.2732 USDT |
| 2022-05-29 |
0.2495 USDT |
237,494.5039 |
0.2495 USDT |
0.2419 USDT |
0.2630 USDT |
0.2439 USDT |
| 2022-05-28 |
0.2440 USDT |
195,337.7594 |
0.2375 USDT |
0.2370 USDT |
0.2640 USDT |
0.2495 USDT |
| 2022-05-27 |
0.2405 USDT |
680,167.0451 |
0.2657 USDT |
0.2248 USDT |
0.2657 USDT |
0.2377 USDT |
| 2022-05-26 |
0.2831 USDT |
433,809.8558 |
0.2906 USDT |
0.2600 USDT |
0.3300 USDT |
0.2657 USDT |
| 2022-05-25 |
0.2902 USDT |
678,063.6211 |
0.2728 USDT |
0.2664 USDT |
0.3693 USDT |
0.2906 USDT |
| 2022-05-24 |
0.2769 USDT |
564,945.5266 |
0.2943 USDT |
0.2600 USDT |
0.3003 USDT |
0.2736 USDT |
| 2022-05-23 |
0.3454 USDT |
615,377.1120 |
0.3713 USDT |
0.2896 USDT |
0.4100 USDT |
0.2970 USDT |
| 2022-05-22 |
0.3702 USDT |
147,693.6655 |
0.3844 USDT |
0.3600 USDT |
0.3845 USDT |
0.3711 USDT |
| 2022-05-21 |
0.3863 USDT |
119,210.2787 |
0.3992 USDT |
0.3805 USDT |
0.3993 USDT |
0.3844 USDT |
| 2022-05-20 |
0.3662 USDT |
235,551.4109 |
0.3391 USDT |
0.3383 USDT |
0.4300 USDT |
0.3980 USDT |
| 2022-05-19 |
0.3370 USDT |
270,653.3495 |
0.3440 USDT |
0.3218 USDT |
0.3500 USDT |
0.3393 USDT |
| 2022-05-18 |
0.3742 USDT |
374,589.2881 |
0.4105 USDT |
0.3422 USDT |
0.4131 USDT |
0.3440 USDT |
| 2022-05-17 |
0.4194 USDT |
394,524.2304 |
0.4008 USDT |
0.4008 USDT |
0.4405 USDT |
0.4106 USDT |
| 2022-05-16 |
0.4049 USDT |
573,658.3497 |
0.3897 USDT |
0.3680 USDT |
0.4632 USDT |
0.4007 USDT |
| 2022-05-15 |
0.4085 USDT |
1,551,009.2283 |
0.3687 USDT |
0.3112 USDT |
0.6279 USDT |
0.3897 USDT |
| 2022-05-14 |
0.3324 USDT |
1,320,206.6757 |
0.2409 USDT |
0.2159 USDT |
0.4746 USDT |
0.3690 USDT |
| 2022-05-13 |
0.2617 USDT |
1,792,407.7830 |
0.2617 USDT |
0.2229 USDT |
0.3086 USDT |
0.2410 USDT |