Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-24 |
0.0243 USDT |
201,368.0278 |
0.0241 USDT |
0.0238 USDT |
0.0249 USDT |
0.0245 USDT |
| 2023-09-23 |
0.0240 USDT |
541,779.9871 |
0.0233 USDT |
0.0230 USDT |
0.0250 USDT |
0.0241 USDT |
| 2023-09-22 |
0.0237 USDT |
811,196.5505 |
0.0236 USDT |
0.0230 USDT |
0.0252 USDT |
0.0235 USDT |
| 2023-09-21 |
0.0238 USDT |
414,877.0677 |
0.0241 USDT |
0.0233 USDT |
0.0245 USDT |
0.0235 USDT |
| 2023-09-20 |
0.0250 USDT |
756,268.7494 |
0.0253 USDT |
0.0239 USDT |
0.0265 USDT |
0.0242 USDT |
| 2023-09-19 |
0.0251 USDT |
280,528.3397 |
0.0250 USDT |
0.0249 USDT |
0.0257 USDT |
0.0253 USDT |
| 2023-09-18 |
0.0250 USDT |
490,312.4797 |
0.0254 USDT |
0.0244 USDT |
0.0256 USDT |
0.0250 USDT |
| 2023-09-17 |
0.0254 USDT |
1,260,102.8897 |
0.0260 USDT |
0.0243 USDT |
0.0268 USDT |
0.0253 USDT |
| 2023-09-16 |
0.0245 USDT |
616,105.1188 |
0.0240 USDT |
0.0234 USDT |
0.0261 USDT |
0.0257 USDT |
| 2023-09-15 |
0.0245 USDT |
766,864.5109 |
0.0248 USDT |
0.0236 USDT |
0.0250 USDT |
0.0239 USDT |
| 2023-09-14 |
0.0244 USDT |
712,797.0685 |
0.0239 USDT |
0.0234 USDT |
0.0251 USDT |
0.0249 USDT |
| 2023-09-13 |
0.0240 USDT |
493,040.9919 |
0.0248 USDT |
0.0232 USDT |
0.0250 USDT |
0.0239 USDT |
| 2023-09-12 |
0.0248 USDT |
448,444.9731 |
0.0251 USDT |
0.0243 USDT |
0.0256 USDT |
0.0250 USDT |
| 2023-09-11 |
0.0252 USDT |
326,451.1658 |
0.0252 USDT |
0.0245 USDT |
0.0259 USDT |
0.0251 USDT |
| 2023-09-10 |
0.0254 USDT |
164,179.3861 |
0.0250 USDT |
0.0247 USDT |
0.0260 USDT |
0.0251 USDT |
| 2023-09-09 |
0.0253 USDT |
183,391.5971 |
0.0257 USDT |
0.0247 USDT |
0.0260 USDT |
0.0253 USDT |
| 2023-09-08 |
0.0257 USDT |
278,815.1908 |
0.0261 USDT |
0.0249 USDT |
0.0268 USDT |
0.0257 USDT |
| 2023-09-07 |
0.0263 USDT |
671,353.8259 |
0.0254 USDT |
0.0254 USDT |
0.0273 USDT |
0.0261 USDT |
| 2023-09-06 |
0.0260 USDT |
1,252,304.0052 |
0.0270 USDT |
0.0250 USDT |
0.0280 USDT |
0.0255 USDT |
| 2023-09-05 |
0.0272 USDT |
789,520.4396 |
0.0283 USDT |
0.0264 USDT |
0.0287 USDT |
0.0271 USDT |
| 2023-09-04 |
0.0284 USDT |
443,722.2499 |
0.0286 USDT |
0.0277 USDT |
0.0291 USDT |
0.0284 USDT |
| 2023-09-03 |
0.0291 USDT |
200,235.6580 |
0.0290 USDT |
0.0285 USDT |
0.0298 USDT |
0.0289 USDT |
| 2023-09-02 |
0.0295 USDT |
206,346.5763 |
0.0289 USDT |
0.0287 USDT |
0.0304 USDT |
0.0291 USDT |
| 2023-09-01 |
0.0287 USDT |
468,654.0597 |
0.0286 USDT |
0.0280 USDT |
0.0302 USDT |
0.0287 USDT |
| 2023-08-31 |
0.0289 USDT |
198,179.6533 |
0.0297 USDT |
0.0282 USDT |
0.0297 USDT |
0.0286 USDT |
| 2023-08-30 |
0.0298 USDT |
133,968.6793 |
0.0294 USDT |
0.0294 USDT |
0.0302 USDT |
0.0296 USDT |
| 2023-08-29 |
0.0290 USDT |
359,039.5140 |
0.0285 USDT |
0.0280 USDT |
0.0302 USDT |
0.0295 USDT |
| 2023-08-28 |
0.0286 USDT |
186,266.7353 |
0.0290 USDT |
0.0280 USDT |
0.0295 USDT |
0.0283 USDT |
| 2023-08-27 |
0.0291 USDT |
261,292.6393 |
0.0293 USDT |
0.0287 USDT |
0.0297 USDT |
0.0290 USDT |
| 2023-08-26 |
0.0290 USDT |
181,931.9681 |
0.0290 USDT |
0.0281 USDT |
0.0300 USDT |
0.0291 USDT |
| 2023-08-25 |
0.0291 USDT |
216,690.1745 |
0.0287 USDT |
0.0284 USDT |
0.0299 USDT |
0.0290 USDT |
| 2023-08-24 |
0.0300 USDT |
1,354,757.1426 |
0.0291 USDT |
0.0282 USDT |
0.0325 USDT |
0.0290 USDT |
| 2023-08-23 |
0.0284 USDT |
101,423.3581 |
0.0285 USDT |
0.0279 USDT |
0.0295 USDT |
0.0293 USDT |
| 2023-08-22 |
0.0288 USDT |
840,832.7158 |
0.0298 USDT |
0.0277 USDT |
0.0300 USDT |
0.0287 USDT |
| 2023-08-21 |
0.0301 USDT |
519,719.7441 |
0.0311 USDT |
0.0289 USDT |
0.0317 USDT |
0.0299 USDT |
| 2023-08-20 |
0.0309 USDT |
229,096.1578 |
0.0315 USDT |
0.0298 USDT |
0.0320 USDT |
0.0310 USDT |
| 2023-08-19 |
0.0310 USDT |
147,778.8353 |
0.0310 USDT |
0.0304 USDT |
0.0316 USDT |
0.0314 USDT |
| 2023-08-18 |
0.0307 USDT |
772,930.8152 |
0.0300 USDT |
0.0289 USDT |
0.0323 USDT |
0.0310 USDT |
| 2023-08-17 |
0.0319 USDT |
1,185,905.1277 |
0.0325 USDT |
0.0293 USDT |
0.0345 USDT |
0.0300 USDT |
| 2023-08-16 |
0.0328 USDT |
692,641.9429 |
0.0331 USDT |
0.0318 USDT |
0.0336 USDT |
0.0323 USDT |
| 2023-08-15 |
0.0348 USDT |
532,847.9113 |
0.0355 USDT |
0.0332 USDT |
0.0360 USDT |
0.0332 USDT |
| 2023-08-14 |
0.0349 USDT |
659,886.8053 |
0.0340 USDT |
0.0331 USDT |
0.0371 USDT |
0.0355 USDT |
| 2023-08-13 |
0.0342 USDT |
408,777.0583 |
0.0340 USDT |
0.0336 USDT |
0.0349 USDT |
0.0341 USDT |
| 2023-08-12 |
0.0343 USDT |
272,303.3923 |
0.0339 USDT |
0.0336 USDT |
0.0348 USDT |
0.0341 USDT |
| 2023-08-11 |
0.0342 USDT |
230,941.7581 |
0.0348 USDT |
0.0334 USDT |
0.0349 USDT |
0.0339 USDT |
| 2023-08-10 |
0.0342 USDT |
443,327.3202 |
0.0347 USDT |
0.0333 USDT |
0.0350 USDT |
0.0347 USDT |
| 2023-08-09 |
0.0348 USDT |
414,253.0253 |
0.0343 USDT |
0.0343 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-08-08 |
0.0342 USDT |
477,985.8742 |
0.0346 USDT |
0.0335 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-08-07 |
0.0348 USDT |
221,066.2862 |
0.0349 USDT |
0.0341 USDT |
0.0356 USDT |
0.0346 USDT |
| 2023-08-06 |
0.0352 USDT |
388,385.4121 |
0.0349 USDT |
0.0341 USDT |
0.0365 USDT |
0.0349 USDT |