Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-31 |
0.0808 USDT |
1,044,372.7268 |
0.0781 USDT |
0.0780 USDT |
0.0840 USDT |
0.0789 USDT |
| 2024-05-30 |
0.0787 USDT |
985,728.9977 |
0.0792 USDT |
0.0759 USDT |
0.0810 USDT |
0.0780 USDT |
| 2024-05-29 |
0.0819 USDT |
1,021,528.2403 |
0.0838 USDT |
0.0791 USDT |
0.0849 USDT |
0.0795 USDT |
| 2024-05-28 |
0.0833 USDT |
1,603,374.4914 |
0.0845 USDT |
0.0820 USDT |
0.0861 USDT |
0.0841 USDT |
| 2024-05-27 |
0.0847 USDT |
1,254,176.9808 |
0.0839 USDT |
0.0826 USDT |
0.0870 USDT |
0.0847 USDT |
| 2024-05-26 |
0.0852 USDT |
977,105.2084 |
0.0879 USDT |
0.0831 USDT |
0.0886 USDT |
0.0839 USDT |
| 2024-05-25 |
0.0865 USDT |
1,834,670.8290 |
0.0841 USDT |
0.0831 USDT |
0.0903 USDT |
0.0873 USDT |
| 2024-05-24 |
0.0856 USDT |
1,414,726.0146 |
0.0870 USDT |
0.0825 USDT |
0.0900 USDT |
0.0838 USDT |
| 2024-05-23 |
0.0870 USDT |
2,055,779.6295 |
0.0858 USDT |
0.0835 USDT |
0.0921 USDT |
0.0867 USDT |
| 2024-05-22 |
0.0893 USDT |
1,965,409.3437 |
0.0929 USDT |
0.0857 USDT |
0.0943 USDT |
0.0858 USDT |
| 2024-05-21 |
0.0948 USDT |
1,622,406.3758 |
0.0960 USDT |
0.0917 USDT |
0.1000 USDT |
0.0929 USDT |
| 2024-05-20 |
0.0918 USDT |
1,634,854.9275 |
0.0903 USDT |
0.0889 USDT |
0.0962 USDT |
0.0960 USDT |
| 2024-05-19 |
0.0963 USDT |
1,314,162.2685 |
0.1036 USDT |
0.0903 USDT |
0.1036 USDT |
0.0903 USDT |
| 2024-05-18 |
0.1031 USDT |
3,553,223.0893 |
0.0978 USDT |
0.0970 USDT |
0.1085 USDT |
0.1040 USDT |
| 2024-05-17 |
0.1042 USDT |
13,050,615.8735 |
0.0834 USDT |
0.0834 USDT |
0.1170 USDT |
0.0978 USDT |
| 2024-05-16 |
0.0865 USDT |
2,017,318.7920 |
0.0869 USDT |
0.0823 USDT |
0.0920 USDT |
0.0838 USDT |
| 2024-05-15 |
0.0838 USDT |
2,597,477.0405 |
0.0751 USDT |
0.0740 USDT |
0.0928 USDT |
0.0866 USDT |
| 2024-05-14 |
0.0770 USDT |
983,676.0870 |
0.0804 USDT |
0.0741 USDT |
0.0805 USDT |
0.0751 USDT |
| 2024-05-13 |
0.0804 USDT |
1,416,481.4650 |
0.0800 USDT |
0.0783 USDT |
0.0825 USDT |
0.0805 USDT |
| 2024-05-12 |
0.0879 USDT |
4,429,633.9091 |
0.0791 USDT |
0.0791 USDT |
0.0969 USDT |
0.0800 USDT |
| 2024-05-11 |
0.0799 USDT |
562,327.6579 |
0.0795 USDT |
0.0777 USDT |
0.0835 USDT |
0.0792 USDT |
| 2024-05-10 |
0.0817 USDT |
1,043,283.8356 |
0.0821 USDT |
0.0777 USDT |
0.0866 USDT |
0.0797 USDT |
| 2024-05-09 |
0.0815 USDT |
2,061,900.9083 |
0.0760 USDT |
0.0741 USDT |
0.0898 USDT |
0.0825 USDT |
| 2024-05-08 |
0.0783 USDT |
2,003,642.7428 |
0.0767 USDT |
0.0742 USDT |
0.0845 USDT |
0.0761 USDT |
| 2024-05-07 |
0.0791 USDT |
1,305,145.6205 |
0.0790 USDT |
0.0761 USDT |
0.0820 USDT |
0.0766 USDT |
| 2024-05-06 |
0.0800 USDT |
2,377,022.7823 |
0.0798 USDT |
0.0758 USDT |
0.0849 USDT |
0.0787 USDT |
| 2024-05-05 |
0.0829 USDT |
2,959,265.0667 |
0.0788 USDT |
0.0772 USDT |
0.0907 USDT |
0.0798 USDT |
| 2024-05-04 |
0.0796 USDT |
2,502,039.6575 |
0.0802 USDT |
0.0760 USDT |
0.0824 USDT |
0.0788 USDT |
| 2024-05-03 |
0.0856 USDT |
15,813,046.6447 |
0.0676 USDT |
0.0671 USDT |
0.0969 USDT |
0.0800 USDT |
| 2024-05-02 |
0.0646 USDT |
601,492.2826 |
0.0640 USDT |
0.0615 USDT |
0.0676 USDT |
0.0673 USDT |
| 2024-05-01 |
0.0627 USDT |
1,333,409.1064 |
0.0656 USDT |
0.0603 USDT |
0.0660 USDT |
0.0639 USDT |
| 2024-04-30 |
0.0666 USDT |
1,382,975.7019 |
0.0732 USDT |
0.0629 USDT |
0.0733 USDT |
0.0656 USDT |
| 2024-04-29 |
0.0730 USDT |
1,352,525.5982 |
0.0781 USDT |
0.0710 USDT |
0.0782 USDT |
0.0732 USDT |
| 2024-04-28 |
0.0801 USDT |
1,155,976.3681 |
0.0791 USDT |
0.0779 USDT |
0.0824 USDT |
0.0779 USDT |
| 2024-04-27 |
0.0792 USDT |
846,028.8737 |
0.0807 USDT |
0.0774 USDT |
0.0810 USDT |
0.0791 USDT |
| 2024-04-26 |
0.0816 USDT |
419,408.2415 |
0.0835 USDT |
0.0798 USDT |
0.0839 USDT |
0.0805 USDT |
| 2024-04-25 |
0.0858 USDT |
1,672,180.9375 |
0.0855 USDT |
0.0820 USDT |
0.0925 USDT |
0.0835 USDT |
| 2024-04-24 |
0.0887 USDT |
2,256,234.5219 |
0.0857 USDT |
0.0850 USDT |
0.0934 USDT |
0.0850 USDT |
| 2024-04-23 |
0.0858 USDT |
884,870.0308 |
0.0849 USDT |
0.0835 USDT |
0.0883 USDT |
0.0853 USDT |
| 2024-04-22 |
0.0846 USDT |
1,461,209.2496 |
0.0856 USDT |
0.0826 USDT |
0.0863 USDT |
0.0849 USDT |
| 2024-04-21 |
0.0895 USDT |
3,199,709.8175 |
0.0931 USDT |
0.0836 USDT |
0.0965 USDT |
0.0860 USDT |
| 2024-04-20 |
0.0910 USDT |
1,575,088.0063 |
0.0867 USDT |
0.0850 USDT |
0.0985 USDT |
0.0928 USDT |
| 2024-04-19 |
0.0883 USDT |
1,157,404.0252 |
0.0864 USDT |
0.0824 USDT |
0.0953 USDT |
0.0866 USDT |
| 2024-04-18 |
0.0905 USDT |
2,552,305.4016 |
0.0843 USDT |
0.0810 USDT |
0.1067 USDT |
0.0864 USDT |
| 2024-04-17 |
0.0826 USDT |
2,593,909.9394 |
0.0809 USDT |
0.0774 USDT |
0.0934 USDT |
0.0848 USDT |
| 2024-04-16 |
0.0805 USDT |
2,388,228.1840 |
0.0863 USDT |
0.0769 USDT |
0.0873 USDT |
0.0809 USDT |
| 2024-04-15 |
0.0912 USDT |
1,737,676.3693 |
0.0905 USDT |
0.0850 USDT |
0.1001 USDT |
0.0863 USDT |
| 2024-04-14 |
0.0860 USDT |
2,205,470.3248 |
0.0830 USDT |
0.0790 USDT |
0.0925 USDT |
0.0912 USDT |
| 2024-04-13 |
0.0890 USDT |
2,370,044.0814 |
0.0982 USDT |
0.0767 USDT |
0.0991 USDT |
0.0832 USDT |
| 2024-04-12 |
0.1065 USDT |
2,291,226.7133 |
0.1197 USDT |
0.0958 USDT |
0.1199 USDT |
0.0980 USDT |