Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-21 |
0.0454 USDT |
2,990,895.8937 |
0.0466 USDT |
0.0428 USDT |
0.0477 USDT |
0.0465 USDT |
| 2024-02-20 |
0.0537 USDT |
21,900,815.9867 |
0.0442 USDT |
0.0439 USDT |
0.0680 USDT |
0.0469 USDT |
| 2024-02-19 |
0.0429 USDT |
1,767,039.9773 |
0.0424 USDT |
0.0410 USDT |
0.0450 USDT |
0.0442 USDT |
| 2024-02-18 |
0.0423 USDT |
957,708.1875 |
0.0422 USDT |
0.0416 USDT |
0.0437 USDT |
0.0424 USDT |
| 2024-02-17 |
0.0425 USDT |
1,378,138.9494 |
0.0417 USDT |
0.0409 USDT |
0.0464 USDT |
0.0421 USDT |
| 2024-02-16 |
0.0423 USDT |
830,766.7587 |
0.0423 USDT |
0.0409 USDT |
0.0444 USDT |
0.0417 USDT |
| 2024-02-15 |
0.0427 USDT |
1,291,223.6163 |
0.0420 USDT |
0.0419 USDT |
0.0445 USDT |
0.0423 USDT |
| 2024-02-14 |
0.0424 USDT |
922,246.7618 |
0.0423 USDT |
0.0419 USDT |
0.0434 USDT |
0.0420 USDT |
| 2024-02-13 |
0.0429 USDT |
982,757.2212 |
0.0438 USDT |
0.0418 USDT |
0.0441 USDT |
0.0423 USDT |
| 2024-02-12 |
0.0435 USDT |
1,881,200.5107 |
0.0432 USDT |
0.0420 USDT |
0.0450 USDT |
0.0438 USDT |
| 2024-02-11 |
0.0455 USDT |
919,368.5764 |
0.0458 USDT |
0.0431 USDT |
0.0480 USDT |
0.0431 USDT |
| 2024-02-10 |
0.0455 USDT |
727,525.3231 |
0.0442 USDT |
0.0442 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-02-09 |
0.0440 USDT |
545,686.9085 |
0.0430 USDT |
0.0421 USDT |
0.0455 USDT |
0.0442 USDT |
| 2024-02-08 |
0.0435 USDT |
648,021.2878 |
0.0430 USDT |
0.0428 USDT |
0.0447 USDT |
0.0430 USDT |
| 2024-02-07 |
0.0463 USDT |
2,860,573.1608 |
0.0434 USDT |
0.0427 USDT |
0.0513 USDT |
0.0432 USDT |
| 2024-02-06 |
0.0432 USDT |
455,881.7970 |
0.0428 USDT |
0.0424 USDT |
0.0441 USDT |
0.0434 USDT |
| 2024-02-05 |
0.0428 USDT |
363,398.9253 |
0.0427 USDT |
0.0420 USDT |
0.0437 USDT |
0.0425 USDT |
| 2024-02-04 |
0.0438 USDT |
585,514.6728 |
0.0428 USDT |
0.0421 USDT |
0.0460 USDT |
0.0427 USDT |
| 2024-02-03 |
0.0422 USDT |
333,736.1780 |
0.0413 USDT |
0.0409 USDT |
0.0435 USDT |
0.0425 USDT |
| 2024-02-02 |
0.0425 USDT |
1,192,093.1279 |
0.0403 USDT |
0.0398 USDT |
0.0453 USDT |
0.0413 USDT |
| 2024-02-01 |
0.0399 USDT |
318,025.3103 |
0.0407 USDT |
0.0393 USDT |
0.0408 USDT |
0.0399 USDT |
| 2024-01-31 |
0.0414 USDT |
462,099.3551 |
0.0430 USDT |
0.0406 USDT |
0.0432 USDT |
0.0409 USDT |
| 2024-01-30 |
0.0433 USDT |
1,230,419.1380 |
0.0424 USDT |
0.0420 USDT |
0.0449 USDT |
0.0430 USDT |
| 2024-01-29 |
0.0422 USDT |
651,798.7375 |
0.0427 USDT |
0.0412 USDT |
0.0431 USDT |
0.0425 USDT |
| 2024-01-28 |
0.0451 USDT |
2,598,797.4382 |
0.0429 USDT |
0.0410 USDT |
0.0481 USDT |
0.0426 USDT |
| 2024-01-27 |
0.0418 USDT |
834,525.4230 |
0.0423 USDT |
0.0406 USDT |
0.0438 USDT |
0.0429 USDT |
| 2024-01-26 |
0.0402 USDT |
1,099,075.1232 |
0.0393 USDT |
0.0386 USDT |
0.0431 USDT |
0.0421 USDT |
| 2024-01-25 |
0.0413 USDT |
652,828.7172 |
0.0436 USDT |
0.0389 USDT |
0.0436 USDT |
0.0393 USDT |
| 2024-01-24 |
0.0429 USDT |
1,693,413.6523 |
0.0405 USDT |
0.0405 USDT |
0.0462 USDT |
0.0434 USDT |
| 2024-01-23 |
0.0398 USDT |
2,103,663.3521 |
0.0433 USDT |
0.0375 USDT |
0.0437 USDT |
0.0403 USDT |
| 2024-01-22 |
0.0452 USDT |
973,762.2204 |
0.0480 USDT |
0.0432 USDT |
0.0482 USDT |
0.0433 USDT |
| 2024-01-21 |
0.0476 USDT |
156,690.3058 |
0.0469 USDT |
0.0469 USDT |
0.0483 USDT |
0.0480 USDT |
| 2024-01-20 |
0.0479 USDT |
769,029.4782 |
0.0460 USDT |
0.0455 USDT |
0.0512 USDT |
0.0470 USDT |
| 2024-01-19 |
0.0460 USDT |
1,231,947.6156 |
0.0483 USDT |
0.0430 USDT |
0.0485 USDT |
0.0460 USDT |
| 2024-01-18 |
0.0503 USDT |
1,115,178.2265 |
0.0527 USDT |
0.0480 USDT |
0.0527 USDT |
0.0483 USDT |
| 2024-01-17 |
0.0532 USDT |
353,143.7974 |
0.0543 USDT |
0.0520 USDT |
0.0546 USDT |
0.0527 USDT |
| 2024-01-16 |
0.0546 USDT |
501,849.9474 |
0.0543 USDT |
0.0532 USDT |
0.0571 USDT |
0.0541 USDT |
| 2024-01-15 |
0.0549 USDT |
968,004.3572 |
0.0554 USDT |
0.0535 USDT |
0.0566 USDT |
0.0544 USDT |
| 2024-01-14 |
0.0569 USDT |
986,288.4963 |
0.0573 USDT |
0.0550 USDT |
0.0581 USDT |
0.0554 USDT |
| 2024-01-13 |
0.0592 USDT |
951,136.9858 |
0.0601 USDT |
0.0571 USDT |
0.0607 USDT |
0.0574 USDT |
| 2024-01-12 |
0.0604 USDT |
1,038,837.1334 |
0.0602 USDT |
0.0590 USDT |
0.0639 USDT |
0.0597 USDT |
| 2024-01-11 |
0.0580 USDT |
1,470,171.6402 |
0.0573 USDT |
0.0549 USDT |
0.0604 USDT |
0.0603 USDT |
| 2024-01-10 |
0.0557 USDT |
1,210,656.6015 |
0.0546 USDT |
0.0539 USDT |
0.0581 USDT |
0.0574 USDT |
| 2024-01-09 |
0.0576 USDT |
3,027,946.7622 |
0.0548 USDT |
0.0535 USDT |
0.0625 USDT |
0.0546 USDT |
| 2024-01-08 |
0.0574 USDT |
11,805,811.4658 |
0.0531 USDT |
0.0493 USDT |
0.0719 USDT |
0.0547 USDT |
| 2024-01-07 |
0.0649 USDT |
19,990,985.6549 |
0.0492 USDT |
0.0480 USDT |
0.0820 USDT |
0.0528 USDT |
| 2024-01-06 |
0.0496 USDT |
510,301.1319 |
0.0515 USDT |
0.0483 USDT |
0.0516 USDT |
0.0492 USDT |
| 2024-01-05 |
0.0523 USDT |
783,735.4360 |
0.0546 USDT |
0.0502 USDT |
0.0553 USDT |
0.0515 USDT |
| 2024-01-04 |
0.0525 USDT |
894,660.8465 |
0.0500 USDT |
0.0495 USDT |
0.0558 USDT |
0.0547 USDT |
| 2024-01-03 |
0.0524 USDT |
1,800,330.8941 |
0.0569 USDT |
0.0481 USDT |
0.0579 USDT |
0.0500 USDT |