Identifier on OKEx: PSTAKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-05 |
0.0350 USDT |
524,271.8968 |
0.0342 USDT |
0.0333 USDT |
0.0362 USDT |
0.0349 USDT |
| 2023-08-04 |
0.0342 USDT |
147,891.1241 |
0.0343 USDT |
0.0339 USDT |
0.0350 USDT |
0.0340 USDT |
| 2023-08-03 |
0.0347 USDT |
495,452.0440 |
0.0357 USDT |
0.0330 USDT |
0.0357 USDT |
0.0340 USDT |
| 2023-08-02 |
0.0357 USDT |
329,841.4700 |
0.0362 USDT |
0.0350 USDT |
0.0363 USDT |
0.0358 USDT |
| 2023-08-01 |
0.0358 USDT |
165,374.1734 |
0.0362 USDT |
0.0353 USDT |
0.0365 USDT |
0.0363 USDT |
| 2023-07-31 |
0.0364 USDT |
244,752.5579 |
0.0361 USDT |
0.0356 USDT |
0.0372 USDT |
0.0362 USDT |
| 2023-07-30 |
0.0363 USDT |
373,546.9497 |
0.0364 USDT |
0.0357 USDT |
0.0392 USDT |
0.0364 USDT |
| 2023-07-29 |
0.0364 USDT |
70,673.9119 |
0.0363 USDT |
0.0360 USDT |
0.0368 USDT |
0.0366 USDT |
| 2023-07-28 |
0.0361 USDT |
82,566.8878 |
0.0361 USDT |
0.0358 USDT |
0.0365 USDT |
0.0363 USDT |
| 2023-07-27 |
0.0364 USDT |
294,857.0034 |
0.0359 USDT |
0.0356 USDT |
0.0372 USDT |
0.0361 USDT |
| 2023-07-26 |
0.0363 USDT |
406,083.4772 |
0.0361 USDT |
0.0354 USDT |
0.0373 USDT |
0.0359 USDT |
| 2023-07-25 |
0.0358 USDT |
134,134.6428 |
0.0357 USDT |
0.0354 USDT |
0.0363 USDT |
0.0363 USDT |
| 2023-07-24 |
0.0361 USDT |
403,086.8723 |
0.0366 USDT |
0.0355 USDT |
0.0370 USDT |
0.0355 USDT |
| 2023-07-23 |
0.0371 USDT |
288,675.6873 |
0.0374 USDT |
0.0362 USDT |
0.0379 USDT |
0.0365 USDT |
| 2023-07-22 |
0.0374 USDT |
387,820.5896 |
0.0380 USDT |
0.0365 USDT |
0.0382 USDT |
0.0374 USDT |
| 2023-07-21 |
0.0407 USDT |
3,285,395.7422 |
0.0361 USDT |
0.0361 USDT |
0.0500 USDT |
0.0378 USDT |
| 2023-07-20 |
0.0361 USDT |
314,011.1198 |
0.0364 USDT |
0.0356 USDT |
0.0370 USDT |
0.0358 USDT |
| 2023-07-19 |
0.0359 USDT |
469,653.0463 |
0.0369 USDT |
0.0356 USDT |
0.0374 USDT |
0.0363 USDT |
| 2023-07-18 |
0.0363 USDT |
300,992.7701 |
0.0362 USDT |
0.0360 USDT |
0.0374 USDT |
0.0367 USDT |
| 2023-07-17 |
0.0370 USDT |
353,119.3485 |
0.0370 USDT |
0.0357 USDT |
0.0384 USDT |
0.0361 USDT |
| 2023-07-16 |
0.0374 USDT |
147,870.1105 |
0.0373 USDT |
0.0367 USDT |
0.0385 USDT |
0.0370 USDT |
| 2023-07-15 |
0.0371 USDT |
147,696.0001 |
0.0370 USDT |
0.0366 USDT |
0.0380 USDT |
0.0373 USDT |
| 2023-07-14 |
0.0379 USDT |
987,769.3792 |
0.0389 USDT |
0.0361 USDT |
0.0400 USDT |
0.0370 USDT |
| 2023-07-13 |
0.0382 USDT |
777,251.1976 |
0.0393 USDT |
0.0370 USDT |
0.0403 USDT |
0.0392 USDT |
| 2023-07-12 |
0.0407 USDT |
3,278,016.5618 |
0.0359 USDT |
0.0351 USDT |
0.0500 USDT |
0.0393 USDT |
| 2023-07-11 |
0.0361 USDT |
97,809.0694 |
0.0367 USDT |
0.0352 USDT |
0.0372 USDT |
0.0361 USDT |
| 2023-07-10 |
0.0365 USDT |
140,102.3928 |
0.0365 USDT |
0.0357 USDT |
0.0372 USDT |
0.0367 USDT |
| 2023-07-09 |
0.0362 USDT |
295,736.1739 |
0.0354 USDT |
0.0352 USDT |
0.0375 USDT |
0.0367 USDT |
| 2023-07-08 |
0.0360 USDT |
162,268.3420 |
0.0362 USDT |
0.0352 USDT |
0.0367 USDT |
0.0354 USDT |
| 2023-07-07 |
0.0358 USDT |
549,334.3211 |
0.0362 USDT |
0.0350 USDT |
0.0368 USDT |
0.0362 USDT |
| 2023-07-06 |
0.0379 USDT |
415,760.1934 |
0.0379 USDT |
0.0361 USDT |
0.0390 USDT |
0.0361 USDT |
| 2023-07-05 |
0.0379 USDT |
88,983.5406 |
0.0385 USDT |
0.0370 USDT |
0.0385 USDT |
0.0379 USDT |
| 2023-07-04 |
0.0394 USDT |
919,197.7653 |
0.0396 USDT |
0.0384 USDT |
0.0416 USDT |
0.0387 USDT |
| 2023-07-03 |
0.0393 USDT |
734,119.9789 |
0.0380 USDT |
0.0363 USDT |
0.0419 USDT |
0.0399 USDT |
| 2023-07-02 |
0.0381 USDT |
195,871.4191 |
0.0377 USDT |
0.0369 USDT |
0.0393 USDT |
0.0382 USDT |
| 2023-07-01 |
0.0388 USDT |
359,369.4102 |
0.0381 USDT |
0.0372 USDT |
0.0406 USDT |
0.0377 USDT |
| 2023-06-30 |
0.0372 USDT |
496,584.8695 |
0.0364 USDT |
0.0357 USDT |
0.0383 USDT |
0.0383 USDT |
| 2023-06-29 |
0.0370 USDT |
425,683.9186 |
0.0374 USDT |
0.0353 USDT |
0.0383 USDT |
0.0365 USDT |
| 2023-06-28 |
0.0391 USDT |
1,161,839.0951 |
0.0396 USDT |
0.0365 USDT |
0.0416 USDT |
0.0375 USDT |
| 2023-06-27 |
0.0425 USDT |
3,535,872.0899 |
0.0377 USDT |
0.0365 USDT |
0.0559 USDT |
0.0396 USDT |
| 2023-06-26 |
0.0383 USDT |
200,691.0794 |
0.0386 USDT |
0.0374 USDT |
0.0394 USDT |
0.0379 USDT |
| 2023-06-25 |
0.0385 USDT |
694,038.3582 |
0.0360 USDT |
0.0350 USDT |
0.0410 USDT |
0.0386 USDT |
| 2023-06-24 |
0.0386 USDT |
1,138,987.0134 |
0.0365 USDT |
0.0356 USDT |
0.0430 USDT |
0.0359 USDT |
| 2023-06-23 |
0.0368 USDT |
292,279.5279 |
0.0371 USDT |
0.0356 USDT |
0.0382 USDT |
0.0368 USDT |
| 2023-06-22 |
0.0377 USDT |
581,254.7810 |
0.0372 USDT |
0.0362 USDT |
0.0395 USDT |
0.0372 USDT |
| 2023-06-21 |
0.0367 USDT |
644,081.4115 |
0.0350 USDT |
0.0345 USDT |
0.0382 USDT |
0.0374 USDT |
| 2023-06-20 |
0.0354 USDT |
229,843.5771 |
0.0358 USDT |
0.0343 USDT |
0.0361 USDT |
0.0348 USDT |
| 2023-06-19 |
0.0373 USDT |
647,950.2021 |
0.0375 USDT |
0.0348 USDT |
0.0396 USDT |
0.0360 USDT |
| 2023-06-18 |
0.0370 USDT |
237,130.9995 |
0.0363 USDT |
0.0360 USDT |
0.0380 USDT |
0.0375 USDT |
| 2023-06-17 |
0.0363 USDT |
812,810.1799 |
0.0377 USDT |
0.0346 USDT |
0.0390 USDT |
0.0365 USDT |