Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-11 |
0.1228 USDT |
850,607.1940 |
0.1225 USDT |
0.1188 USDT |
0.1273 USDT |
0.1198 USDT |
| 2024-04-10 |
0.1205 USDT |
943,133.4542 |
0.1240 USDT |
0.1161 USDT |
0.1252 USDT |
0.1225 USDT |
| 2024-04-09 |
0.1242 USDT |
2,359,375.7964 |
0.1230 USDT |
0.1180 USDT |
0.1333 USDT |
0.1240 USDT |
| 2024-04-08 |
0.1245 USDT |
1,895,272.8256 |
0.1239 USDT |
0.1201 USDT |
0.1290 USDT |
0.1230 USDT |
| 2024-04-07 |
0.1266 USDT |
1,102,547.2129 |
0.1274 USDT |
0.1232 USDT |
0.1296 USDT |
0.1239 USDT |
| 2024-04-06 |
0.1319 USDT |
3,646,695.4476 |
0.1278 USDT |
0.1238 USDT |
0.1399 USDT |
0.1279 USDT |
| 2024-04-05 |
0.1272 USDT |
6,803,694.2475 |
0.1330 USDT |
0.1155 USDT |
0.1420 USDT |
0.1278 USDT |
| 2024-04-04 |
0.1221 USDT |
2,870,373.9806 |
0.1063 USDT |
0.1046 USDT |
0.1369 USDT |
0.1330 USDT |
| 2024-04-03 |
0.1088 USDT |
1,507,027.8336 |
0.1107 USDT |
0.1041 USDT |
0.1137 USDT |
0.1063 USDT |
| 2024-04-02 |
0.1127 USDT |
1,921,332.7004 |
0.1208 USDT |
0.1076 USDT |
0.1233 USDT |
0.1105 USDT |
| 2024-04-01 |
0.1241 USDT |
2,544,997.7550 |
0.1307 USDT |
0.1170 USDT |
0.1326 USDT |
0.1204 USDT |
| 2024-03-31 |
0.1170 USDT |
5,389,273.9387 |
0.1222 USDT |
0.1090 USDT |
0.1318 USDT |
0.1307 USDT |
| 2024-03-30 |
0.1263 USDT |
1,248,328.4742 |
0.1268 USDT |
0.1217 USDT |
0.1289 USDT |
0.1228 USDT |
| 2024-03-29 |
0.1322 USDT |
4,348,101.3079 |
0.1371 USDT |
0.1216 USDT |
0.1433 USDT |
0.1267 USDT |
| 2024-03-28 |
0.1334 USDT |
2,280,360.3457 |
0.1333 USDT |
0.1300 USDT |
0.1400 USDT |
0.1371 USDT |
| 2024-03-27 |
0.1347 USDT |
4,601,373.7487 |
0.1378 USDT |
0.1290 USDT |
0.1426 USDT |
0.1331 USDT |
| 2024-03-26 |
0.1472 USDT |
4,395,530.0404 |
0.1513 USDT |
0.1350 USDT |
0.1620 USDT |
0.1387 USDT |
| 2024-03-25 |
0.1505 USDT |
2,093,871.5990 |
0.1511 USDT |
0.1443 USDT |
0.1534 USDT |
0.1517 USDT |
| 2024-03-24 |
0.1448 USDT |
1,994,937.4000 |
0.1458 USDT |
0.1378 USDT |
0.1515 USDT |
0.1509 USDT |
| 2024-03-23 |
0.1547 USDT |
3,127,438.3759 |
0.1654 USDT |
0.1430 USDT |
0.1680 USDT |
0.1455 USDT |
| 2024-03-22 |
0.1520 USDT |
8,087,758.2399 |
0.1393 USDT |
0.1358 USDT |
0.1680 USDT |
0.1654 USDT |
| 2024-03-21 |
0.1385 USDT |
6,473,634.2176 |
0.1324 USDT |
0.1198 USDT |
0.1598 USDT |
0.1383 USDT |
| 2024-03-20 |
0.1218 USDT |
2,238,796.2804 |
0.1188 USDT |
0.1118 USDT |
0.1337 USDT |
0.1322 USDT |
| 2024-03-19 |
0.1198 USDT |
5,583,387.8191 |
0.1232 USDT |
0.1095 USDT |
0.1316 USDT |
0.1185 USDT |
| 2024-03-18 |
0.1339 USDT |
7,752,682.2998 |
0.1208 USDT |
0.1172 USDT |
0.1541 USDT |
0.1233 USDT |
| 2024-03-17 |
0.1185 USDT |
6,453,573.0153 |
0.1121 USDT |
0.1080 USDT |
0.1329 USDT |
0.1212 USDT |
| 2024-03-16 |
0.1265 USDT |
5,065,949.0490 |
0.1344 USDT |
0.1080 USDT |
0.1429 USDT |
0.1122 USDT |
| 2024-03-15 |
0.1501 USDT |
4,960,350.5523 |
0.1584 USDT |
0.1333 USDT |
0.1780 USDT |
0.1350 USDT |
| 2024-03-14 |
0.1613 USDT |
5,676,527.6158 |
0.1652 USDT |
0.1521 USDT |
0.1800 USDT |
0.1591 USDT |
| 2024-03-13 |
0.1693 USDT |
4,985,561.2349 |
0.1673 USDT |
0.1631 USDT |
0.1827 USDT |
0.1652 USDT |
| 2024-03-12 |
0.1719 USDT |
11,946,965.6008 |
0.1528 USDT |
0.1497 USDT |
0.1934 USDT |
0.1668 USDT |
| 2024-03-11 |
0.1585 USDT |
16,096,812.0513 |
0.1273 USDT |
0.1170 USDT |
0.1960 USDT |
0.1514 USDT |
| 2024-03-10 |
0.1344 USDT |
5,109,712.7156 |
0.1415 USDT |
0.1265 USDT |
0.1424 USDT |
0.1273 USDT |
| 2024-03-09 |
0.1392 USDT |
6,862,668.1573 |
0.1415 USDT |
0.1220 USDT |
0.1550 USDT |
0.1415 USDT |
| 2024-03-08 |
0.1463 USDT |
9,659,642.1907 |
0.1351 USDT |
0.1344 USDT |
0.1690 USDT |
0.1410 USDT |
| 2024-03-07 |
0.1603 USDT |
34,595,767.2482 |
0.1504 USDT |
0.1256 USDT |
0.2098 USDT |
0.1351 USDT |
| 2024-03-06 |
0.1380 USDT |
54,256,739.3841 |
0.0781 USDT |
0.0754 USDT |
0.1769 USDT |
0.1505 USDT |
| 2024-03-05 |
0.0950 USDT |
7,149,573.6257 |
0.0869 USDT |
0.0778 USDT |
0.1200 USDT |
0.0781 USDT |
| 2024-03-04 |
0.0840 USDT |
4,998,902.2897 |
0.0749 USDT |
0.0722 USDT |
0.0944 USDT |
0.0868 USDT |
| 2024-03-03 |
0.0743 USDT |
4,962,537.5567 |
0.0692 USDT |
0.0656 USDT |
0.0829 USDT |
0.0749 USDT |
| 2024-03-02 |
0.0640 USDT |
2,208,633.9333 |
0.0611 USDT |
0.0607 USDT |
0.0700 USDT |
0.0692 USDT |
| 2024-03-01 |
0.0581 USDT |
2,135,659.1856 |
0.0526 USDT |
0.0521 USDT |
0.0628 USDT |
0.0606 USDT |
| 2024-02-29 |
0.0549 USDT |
3,382,720.8487 |
0.0564 USDT |
0.0512 USDT |
0.0577 USDT |
0.0525 USDT |
| 2024-02-28 |
0.0578 USDT |
2,844,314.0528 |
0.0592 USDT |
0.0549 USDT |
0.0617 USDT |
0.0569 USDT |
| 2024-02-27 |
0.0598 USDT |
1,549,617.1178 |
0.0599 USDT |
0.0584 USDT |
0.0619 USDT |
0.0595 USDT |
| 2024-02-26 |
0.0605 USDT |
2,371,243.0571 |
0.0590 USDT |
0.0584 USDT |
0.0648 USDT |
0.0602 USDT |
| 2024-02-25 |
0.0619 USDT |
10,097,416.6847 |
0.0529 USDT |
0.0521 USDT |
0.0700 USDT |
0.0589 USDT |
| 2024-02-24 |
0.0513 USDT |
2,432,607.8436 |
0.0479 USDT |
0.0479 USDT |
0.0550 USDT |
0.0528 USDT |
| 2024-02-23 |
0.0502 USDT |
1,446,941.4903 |
0.0503 USDT |
0.0470 USDT |
0.0540 USDT |
0.0477 USDT |
| 2024-02-22 |
0.0505 USDT |
4,333,517.5923 |
0.0467 USDT |
0.0462 USDT |
0.0542 USDT |
0.0503 USDT |