Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-13 |
0.0322 USDT |
1,762,197.6321 |
0.0335 USDT |
0.0306 USDT |
0.0340 USDT |
0.0309 USDT |
| 2023-11-12 |
0.0320 USDT |
3,488,215.5271 |
0.0309 USDT |
0.0295 USDT |
0.0357 USDT |
0.0335 USDT |
| 2023-11-11 |
0.0308 USDT |
1,989,112.7180 |
0.0305 USDT |
0.0290 USDT |
0.0327 USDT |
0.0309 USDT |
| 2023-11-10 |
0.0294 USDT |
5,613,720.5735 |
0.0273 USDT |
0.0273 USDT |
0.0317 USDT |
0.0305 USDT |
| 2023-11-09 |
0.0281 USDT |
2,416,188.5391 |
0.0270 USDT |
0.0262 USDT |
0.0294 USDT |
0.0275 USDT |
| 2023-11-08 |
0.0277 USDT |
1,808,407.0075 |
0.0271 USDT |
0.0267 USDT |
0.0285 USDT |
0.0270 USDT |
| 2023-11-07 |
0.0278 USDT |
1,643,485.2693 |
0.0283 USDT |
0.0262 USDT |
0.0298 USDT |
0.0270 USDT |
| 2023-11-06 |
0.0271 USDT |
2,528,481.8954 |
0.0268 USDT |
0.0257 USDT |
0.0294 USDT |
0.0283 USDT |
| 2023-11-05 |
0.0266 USDT |
2,845,227.6676 |
0.0266 USDT |
0.0252 USDT |
0.0276 USDT |
0.0268 USDT |
| 2023-11-04 |
0.0265 USDT |
11,101,472.6787 |
0.0227 USDT |
0.0226 USDT |
0.0300 USDT |
0.0267 USDT |
| 2023-11-03 |
0.0226 USDT |
2,420,611.7068 |
0.0230 USDT |
0.0219 USDT |
0.0237 USDT |
0.0227 USDT |
| 2023-11-02 |
0.0229 USDT |
4,348,919.4384 |
0.0221 USDT |
0.0219 USDT |
0.0242 USDT |
0.0231 USDT |
| 2023-11-01 |
0.0219 USDT |
2,076,131.8403 |
0.0223 USDT |
0.0214 USDT |
0.0228 USDT |
0.0221 USDT |
| 2023-10-31 |
0.0222 USDT |
4,391,848.0727 |
0.0226 USDT |
0.0211 USDT |
0.0261 USDT |
0.0223 USDT |
| 2023-10-30 |
0.0219 USDT |
1,793,510.1884 |
0.0219 USDT |
0.0213 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-10-29 |
0.0218 USDT |
2,208,048.7702 |
0.0212 USDT |
0.0208 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-10-28 |
0.0217 USDT |
1,602,540.1340 |
0.0213 USDT |
0.0211 USDT |
0.0230 USDT |
0.0212 USDT |
| 2023-10-27 |
0.0216 USDT |
1,372,097.3401 |
0.0214 USDT |
0.0213 USDT |
0.0224 USDT |
0.0213 USDT |
| 2023-10-26 |
0.0222 USDT |
1,443,963.6388 |
0.0220 USDT |
0.0211 USDT |
0.0234 USDT |
0.0214 USDT |
| 2023-10-25 |
0.0218 USDT |
1,144,907.6596 |
0.0215 USDT |
0.0211 USDT |
0.0230 USDT |
0.0221 USDT |
| 2023-10-24 |
0.0217 USDT |
3,109,249.8994 |
0.0211 USDT |
0.0205 USDT |
0.0235 USDT |
0.0214 USDT |
| 2023-10-23 |
0.0212 USDT |
2,756,665.0258 |
0.0213 USDT |
0.0203 USDT |
0.0225 USDT |
0.0211 USDT |
| 2023-10-22 |
0.0246 USDT |
10,528,132.9936 |
0.0220 USDT |
0.0206 USDT |
0.0297 USDT |
0.0215 USDT |
| 2023-10-21 |
0.0213 USDT |
7,675,977.4484 |
0.0198 USDT |
0.0190 USDT |
0.0253 USDT |
0.0221 USDT |
| 2023-10-20 |
0.0198 USDT |
2,013,365.3269 |
0.0199 USDT |
0.0191 USDT |
0.0210 USDT |
0.0195 USDT |
| 2023-10-19 |
0.0203 USDT |
1,398,704.7312 |
0.0206 USDT |
0.0198 USDT |
0.0210 USDT |
0.0199 USDT |
| 2023-10-18 |
0.0215 USDT |
1,775,226.7140 |
0.0223 USDT |
0.0205 USDT |
0.0226 USDT |
0.0209 USDT |
| 2023-10-17 |
0.0232 USDT |
2,921,117.1340 |
0.0250 USDT |
0.0218 USDT |
0.0251 USDT |
0.0225 USDT |
| 2023-10-16 |
0.0249 USDT |
375,234.5234 |
0.0244 USDT |
0.0244 USDT |
0.0252 USDT |
0.0247 USDT |
| 2023-10-15 |
0.0250 USDT |
578,265.6707 |
0.0257 USDT |
0.0243 USDT |
0.0258 USDT |
0.0246 USDT |
| 2023-10-14 |
0.0254 USDT |
267,491.4477 |
0.0253 USDT |
0.0250 USDT |
0.0258 USDT |
0.0257 USDT |
| 2023-10-13 |
0.0245 USDT |
806,327.0654 |
0.0246 USDT |
0.0236 USDT |
0.0260 USDT |
0.0253 USDT |
| 2023-10-12 |
0.0248 USDT |
1,381,235.1640 |
0.0258 USDT |
0.0235 USDT |
0.0259 USDT |
0.0245 USDT |
| 2023-10-11 |
0.0261 USDT |
311,945.1609 |
0.0263 USDT |
0.0255 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-10-10 |
0.0261 USDT |
673,764.8442 |
0.0252 USDT |
0.0251 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-10-09 |
0.0260 USDT |
336,136.1806 |
0.0268 USDT |
0.0251 USDT |
0.0269 USDT |
0.0253 USDT |
| 2023-10-08 |
0.0274 USDT |
1,246,922.9643 |
0.0264 USDT |
0.0250 USDT |
0.0317 USDT |
0.0267 USDT |
| 2023-10-07 |
0.0265 USDT |
525,247.2991 |
0.0256 USDT |
0.0255 USDT |
0.0274 USDT |
0.0266 USDT |
| 2023-10-06 |
0.0252 USDT |
552,899.8827 |
0.0252 USDT |
0.0246 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-10-05 |
0.0270 USDT |
2,152,629.5910 |
0.0264 USDT |
0.0250 USDT |
0.0300 USDT |
0.0252 USDT |
| 2023-10-04 |
0.0267 USDT |
813,922.1376 |
0.0280 USDT |
0.0260 USDT |
0.0281 USDT |
0.0264 USDT |
| 2023-10-03 |
0.0296 USDT |
5,986,800.8511 |
0.0264 USDT |
0.0261 USDT |
0.0336 USDT |
0.0283 USDT |
| 2023-10-02 |
0.0293 USDT |
10,223,221.5523 |
0.0257 USDT |
0.0257 USDT |
0.0350 USDT |
0.0266 USDT |
| 2023-10-01 |
0.0258 USDT |
1,655,109.1034 |
0.0243 USDT |
0.0242 USDT |
0.0290 USDT |
0.0260 USDT |
| 2023-09-30 |
0.0236 USDT |
593,925.2981 |
0.0236 USDT |
0.0230 USDT |
0.0246 USDT |
0.0243 USDT |
| 2023-09-29 |
0.0241 USDT |
313,296.5991 |
0.0244 USDT |
0.0233 USDT |
0.0248 USDT |
0.0236 USDT |
| 2023-09-28 |
0.0243 USDT |
762,959.9312 |
0.0239 USDT |
0.0236 USDT |
0.0263 USDT |
0.0245 USDT |
| 2023-09-27 |
0.0238 USDT |
596,600.3413 |
0.0240 USDT |
0.0234 USDT |
0.0248 USDT |
0.0239 USDT |
| 2023-09-26 |
0.0241 USDT |
370,947.8893 |
0.0243 USDT |
0.0234 USDT |
0.0246 USDT |
0.0240 USDT |
| 2023-09-25 |
0.0245 USDT |
246,318.3327 |
0.0246 USDT |
0.0240 USDT |
0.0252 USDT |
0.0242 USDT |