Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.2515 USDT |
2,082,579.5964 |
0.2809 USDT |
0.1893 USDT |
0.3265 USDT |
0.2616 USDT |
| 2022-05-11 |
0.3632 USDT |
2,079,400.3348 |
0.5216 USDT |
0.2574 USDT |
0.5218 USDT |
0.2803 USDT |
| 2022-05-10 |
0.5780 USDT |
3,595,522.9929 |
0.4131 USDT |
0.3876 USDT |
0.9000 USDT |
0.5218 USDT |
| 2022-05-09 |
0.4752 USDT |
677,910.8131 |
0.4902 USDT |
0.4101 USDT |
0.5397 USDT |
0.4132 USDT |
| 2022-05-08 |
0.4863 USDT |
346,777.3863 |
0.5066 USDT |
0.4690 USDT |
0.5072 USDT |
0.4904 USDT |
| 2022-05-07 |
0.5102 USDT |
249,076.4471 |
0.5170 USDT |
0.5044 USDT |
0.5183 USDT |
0.5063 USDT |
| 2022-05-06 |
0.5231 USDT |
199,502.6290 |
0.5289 USDT |
0.5130 USDT |
0.5333 USDT |
0.5171 USDT |
| 2022-05-05 |
0.5642 USDT |
301,613.3995 |
0.5862 USDT |
0.5200 USDT |
0.5927 USDT |
0.5287 USDT |
| 2022-05-04 |
0.5794 USDT |
186,835.6906 |
0.5798 USDT |
0.5688 USDT |
0.5900 USDT |
0.5863 USDT |
| 2022-05-03 |
0.5862 USDT |
255,620.2945 |
0.5855 USDT |
0.5778 USDT |
0.5963 USDT |
0.5797 USDT |
| 2022-05-02 |
0.5665 USDT |
304,340.0681 |
0.5428 USDT |
0.5401 USDT |
0.5885 USDT |
0.5884 USDT |
| 2022-05-01 |
0.5402 USDT |
460,610.4992 |
0.5809 USDT |
0.5048 USDT |
0.5813 USDT |
0.5426 USDT |
| 2022-04-30 |
0.5917 USDT |
538,998.6368 |
0.5747 USDT |
0.5652 USDT |
0.6162 USDT |
0.5808 USDT |
| 2022-04-29 |
0.5442 USDT |
705,286.8557 |
0.5029 USDT |
0.4919 USDT |
0.5935 USDT |
0.5747 USDT |
| 2022-04-28 |
0.5114 USDT |
501,925.3637 |
0.5134 USDT |
0.4947 USDT |
0.5311 USDT |
0.5027 USDT |
| 2022-04-27 |
0.5236 USDT |
398,747.9291 |
0.5307 USDT |
0.5100 USDT |
0.5361 USDT |
0.5160 USDT |
| 2022-04-26 |
0.5398 USDT |
506,502.1487 |
0.5634 USDT |
0.5225 USDT |
0.5642 USDT |
0.5304 USDT |
| 2022-04-25 |
0.5676 USDT |
475,447.3413 |
0.5889 USDT |
0.5450 USDT |
0.6000 USDT |
0.5634 USDT |
| 2022-04-24 |
0.6130 USDT |
472,421.1470 |
0.6413 USDT |
0.5820 USDT |
0.6485 USDT |
0.5883 USDT |
| 2022-04-23 |
0.6403 USDT |
610,876.5829 |
0.6058 USDT |
0.6015 USDT |
0.6943 USDT |
0.6414 USDT |
| 2022-04-22 |
0.6152 USDT |
290,458.9678 |
0.6334 USDT |
0.6025 USDT |
0.6344 USDT |
0.6057 USDT |
| 2022-04-21 |
0.6437 USDT |
333,265.7511 |
0.6568 USDT |
0.6303 USDT |
0.6603 USDT |
0.6334 USDT |
| 2022-04-20 |
0.6655 USDT |
337,028.3720 |
0.6667 USDT |
0.6534 USDT |
0.6800 USDT |
0.6567 USDT |
| 2022-04-19 |
0.6972 USDT |
461,302.0728 |
0.7093 USDT |
0.6600 USDT |
0.7209 USDT |
0.6667 USDT |
| 2022-04-18 |
0.7178 USDT |
868,406.4503 |
0.6754 USDT |
0.6682 USDT |
0.7700 USDT |
0.7093 USDT |
| 2022-04-17 |
0.6739 USDT |
199,569.4509 |
0.6729 USDT |
0.6498 USDT |
0.6819 USDT |
0.6755 USDT |
| 2022-04-16 |
0.6776 USDT |
230,756.3222 |
0.6767 USDT |
0.6600 USDT |
0.7155 USDT |
0.6733 USDT |
| 2022-04-15 |
0.6760 USDT |
232,501.5319 |
0.6752 USDT |
0.6631 USDT |
0.6900 USDT |
0.6764 USDT |
| 2022-04-14 |
0.6769 USDT |
152,634.7682 |
0.6764 USDT |
0.6731 USDT |
0.6832 USDT |
0.6752 USDT |
| 2022-04-13 |
0.6798 USDT |
362,462.5021 |
0.6889 USDT |
0.6650 USDT |
0.6944 USDT |
0.6764 USDT |
| 2022-04-12 |
0.6991 USDT |
395,575.1593 |
0.7125 USDT |
0.6779 USDT |
0.7179 USDT |
0.6889 USDT |
| 2022-04-11 |
0.7325 USDT |
361,310.9578 |
0.7425 USDT |
0.7091 USDT |
0.7484 USDT |
0.7125 USDT |
| 2022-04-10 |
0.7371 USDT |
280,310.1735 |
0.7235 USDT |
0.7222 USDT |
0.7753 USDT |
0.7423 USDT |
| 2022-04-09 |
0.7081 USDT |
274,783.5903 |
0.7054 USDT |
0.6908 USDT |
0.7276 USDT |
0.7234 USDT |
| 2022-04-08 |
0.7066 USDT |
399,645.6941 |
0.7052 USDT |
0.6750 USDT |
0.7526 USDT |
0.7049 USDT |
| 2022-04-07 |
0.6927 USDT |
377,432.8119 |
0.6906 USDT |
0.6696 USDT |
0.7200 USDT |
0.7052 USDT |
| 2022-04-06 |
0.7029 USDT |
296,891.6574 |
0.7150 USDT |
0.6903 USDT |
0.7154 USDT |
0.6907 USDT |
| 2022-04-05 |
0.7260 USDT |
384,217.9801 |
0.7091 USDT |
0.7086 USDT |
0.7433 USDT |
0.7158 USDT |
| 2022-04-04 |
0.7129 USDT |
258,086.1836 |
0.7196 USDT |
0.7058 USDT |
0.7223 USDT |
0.7090 USDT |
| 2022-04-03 |
0.7231 USDT |
380,822.2971 |
0.7489 USDT |
0.7116 USDT |
0.7496 USDT |
0.7199 USDT |
| 2022-04-02 |
0.7741 USDT |
446,908.4240 |
0.7619 USDT |
0.7488 USDT |
0.8000 USDT |
0.7490 USDT |
| 2022-04-01 |
0.7403 USDT |
1,030,181.0577 |
0.6836 USDT |
0.6694 USDT |
0.8000 USDT |
0.7620 USDT |
| 2022-03-31 |
0.7069 USDT |
480,609.0804 |
0.7131 USDT |
0.6788 USDT |
0.7259 USDT |
0.6835 USDT |
| 2022-03-30 |
0.7123 USDT |
571,001.0005 |
0.6964 USDT |
0.6964 USDT |
0.7322 USDT |
0.7131 USDT |
| 2022-03-29 |
0.7184 USDT |
426,333.3181 |
0.7308 USDT |
0.6950 USDT |
0.7477 USDT |
0.6967 USDT |
| 2022-03-28 |
0.7057 USDT |
851,784.4293 |
0.6769 USDT |
0.6660 USDT |
0.7500 USDT |
0.7307 USDT |
| 2022-03-27 |
0.6696 USDT |
460,738.9616 |
0.6757 USDT |
0.6600 USDT |
0.6898 USDT |
0.6769 USDT |
| 2022-03-26 |
0.6824 USDT |
473,158.6328 |
0.6665 USDT |
0.6619 USDT |
0.7187 USDT |
0.6756 USDT |
| 2022-03-25 |
0.6805 USDT |
493,023.6363 |
0.6791 USDT |
0.6653 USDT |
0.6990 USDT |
0.6664 USDT |
| 2022-03-24 |
0.6808 USDT |
696,719.4809 |
0.7118 USDT |
0.6607 USDT |
0.7118 USDT |
0.6791 USDT |