Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.PSTAKEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.11619 | -0.00411 | -3.42% | 0.12116 | 0.12274 | 0.11379 | 81,559.00 |
| Jul 20 2024 | 0.1203 | -0.00082 | -0.68% | 0.12116 | 0.1272 | 0.12025 | 79,227.00 |
| Jul 19 2024 | 0.12112 | 0.00753 | 6.63% | 0.11394 | 0.12581 | 0.11225 | 133,172.00 |
| Jul 18 2024 | 0.11359 | -0.00274 | -2.36% | 0.11639 | 0.11795 | 0.1104 | 169,057.00 |
| Jul 17 2024 | 0.11633 | 0.00868 | 8.06% | 0.10874 | 0.12146 | 0.10765 | 106,868.00 |
| Jul 16 2024 | 0.10765 | -0.00612 | -5.38% | 0.11426 | 0.11426 | 0.10579 | 95,169.00 |
| Jul 15 2024 | 0.11377 | 0.01012 | 9.76% | 0.10387 | 0.11566 | 0.1029 | 189,668.00 |
| Jul 14 2024 | 0.10365 | 0.00043 | 0.42% | 0.10322 | 0.10814 | 0.10092 | 53,802.00 |
| Jul 13 2024 | 0.10322 | 0.00133 | 1.31% | 0.09845 | 0.10717 | 0.09845 | 88,195.00 |
| Jul 12 2024 | 0.10189 | 0.00 | 0.00% | 0.10189 | 0.10189 | 0.10189 | 0.00 |
| Jul 11 2024 | 0.10189 | 0.00074 | 0.73% | 0.10325 | 0.11089 | 0.10075 | 139,606.00 |
| Jul 10 2024 | 0.10115 | 0.00 | 0.00% | 0.10115 | 0.10995 | 0.09947 | 119,155.00 |
| Jul 09 2024 | 0.10115 | 0.01225 | 13.78% | 0.08959 | 0.10446 | 0.08863 | 172,717.00 |
| Jul 08 2024 | 0.0889 | -0.0004 | -0.45% | 0.0893 | 0.09392 | 0.08702 | 120,611.00 |
| Jul 07 2024 | 0.0893 | -0.01334 | -13.00% | 0.10264 | 0.10264 | 0.0893 | 52,642.00 |
| Jul 06 2024 | 0.10264 | 0.01275 | 14.18% | 0.08959 | 0.10589 | 0.08942 | 178,067.00 |
| Jul 05 2024 | 0.08989 | -0.00919 | -9.28% | 0.09929 | 0.09929 | 0.07854 | 275,393.00 |
| Jul 04 2024 | 0.09908 | -0.01035 | -9.46% | 0.10943 | 0.10943 | 0.09779 | 98,016.00 |
| Jul 03 2024 | 0.10943 | -0.00832 | -7.07% | 0.11909 | 0.1272 | 0.10729 | 92,489.00 |
| Jul 02 2024 | 0.11775 | 0.00833 | 7.61% | 0.10995 | 0.1322 | 0.10995 | 324,247.00 |
| Jul 01 2024 | 0.10942 | 0.01362 | 14.22% | 0.09632 | 0.12185 | 0.09632 | 307,080.00 |
| Jun 30 2024 | 0.0958 | -0.0015 | -1.54% | 0.09701 | 0.0977 | 0.090 | 95,194.00 |
| Jun 29 2024 | 0.0973 | -0.00523 | -5.10% | 0.10295 | 0.10613 | 0.09519 | 66,128.00 |
| Jun 28 2024 | 0.10253 | 0.00071 | 0.70% | 0.10182 | 0.10911 | 0.09632 | 81,920.00 |
| Jun 27 2024 | 0.10182 | -0.00071 | -0.69% | 0.1019 | 0.10496 | 0.09845 | 55,310.00 |
| Jun 26 2024 | 0.10253 | -0.00585 | -5.40% | 0.10943 | 0.11153 | 0.09978 | 134,527.00 |
| Jun 25 2024 | 0.10838 | -0.0026 | -2.34% | 0.11099 | 0.1184 | 0.10736 | 105,404.00 |
| Jun 24 2024 | 0.11098 | -0.00054 | -0.48% | 0.11153 | 0.11219 | 0.10178 | 119,138.00 |
| Jun 23 2024 | 0.11152 | -0.00274 | -2.40% | 0.11426 | 0.11633 | 0.11152 | 50,584.00 |
| Jun 22 2024 | 0.11426 | -0.00267 | -2.28% | 0.11685 | 0.118 | 0.11327 | 35,322.00 |
| Jun 21 2024 | 0.11693 | -0.00185 | -1.56% | 0.1203 | 0.12453 | 0.11121 | 152,262.00 |
| Jun 20 2024 | 0.11878 | 0.00176 | 1.50% | 0.1184 | 0.12806 | 0.11549 | 119,529.00 |
| Jun 19 2024 | 0.11702 | 0.00621 | 5.60% | 0.1088 | 0.12668 | 0.10478 | 234,949.00 |
| Jun 18 2024 | 0.11081 | 0.00169 | 1.55% | 0.10746 | 0.11772 | 0.0967 | 166,072.00 |
| Jun 17 2024 | 0.10912 | -0.00981 | -8.25% | 0.11901 | 0.11909 | 0.10391 | 146,924.00 |
| Jun 16 2024 | 0.11893 | -0.00085 | -0.71% | 0.11864 | 0.11977 | 0.11382 | 53,009.00 |
| Jun 15 2024 | 0.11978 | 0.00234 | 1.99% | 0.12392 | 0.12881 | 0.11313 | 182,868.00 |
| Jun 14 2024 | 0.11744 | 0.00456 | 4.04% | 0.11288 | 0.12292 | 0.10517 | 295,116.00 |
| Jun 13 2024 | 0.11288 | -0.01319 | -10.46% | 0.12607 | 0.13358 | 0.11211 | 212,483.00 |
| Jun 12 2024 | 0.12607 | -0.00323 | -2.50% | 0.1295 | 0.13496 | 0.12565 | 125,389.00 |
| Jun 11 2024 | 0.1293 | -0.01199 | -8.49% | 0.13632 | 0.13772 | 0.12461 | 374,784.00 |
| Jun 10 2024 | 0.14129 | 0.01489 | 11.78% | 0.14525 | 0.15089 | 0.12053 | 453,372.00 |
| Jun 09 2024 | 0.1264 | 0.00042 | 0.33% | 0.12598 | 0.12756 | 0.11225 | 320,388.00 |
| Jun 08 2024 | 0.12598 | -0.01809 | -12.56% | 0.15135 | 0.15389 | 0.120 | 259,341.00 |
| Jun 07 2024 | 0.14407 | -0.01325 | -8.42% | 0.17095 | 0.17095 | 0.13749 | 376,326.00 |
| Jun 06 2024 | 0.15732 | 0.02902 | 22.62% | 0.14905 | 0.17318 | 0.13833 | 400,205.00 |
| Jun 05 2024 | 0.1283 | -0.03914 | -23.38% | 0.164 | 0.16515 | 0.12139 | 543,475.00 |
| Jun 04 2024 | 0.16744 | 0.0725 | 76.36% | 0.095 | 0.17435 | 0.09437 | 718,515.00 |
| Jun 03 2024 | 0.09494 | 0.01035 | 12.24% | 0.08508 | 0.10874 | 0.08508 | 625,910.00 |
| Jun 02 2024 | 0.08459 | 0.00259 | 3.16% | 0.08321 | 0.08961 | 0.07927 | 177,716.00 |
| Jun 01 2024 | 0.082 | 0.0025 | 3.14% | 0.07933 | 0.08501 | 0.07789 | 51,455.00 |
| May 31 2024 | 0.0795 | 0.0025 | 3.25% | 0.07707 | 0.08366 | 0.07612 | 112,350.00 |
| May 30 2024 | 0.077 | -0.00239 | -3.01% | 0.07931 | 0.08087 | 0.07589 | 54,991.00 |
| May 29 2024 | 0.07939 | -0.00451 | -5.38% | 0.0839 | 0.08485 | 0.07733 | 118,402.00 |
| May 28 2024 | 0.0839 | -0.00069 | -0.82% | 0.08528 | 0.08528 | 0.08115 | 107,336.00 |
| May 27 2024 | 0.08459 | 0.00052 | 0.62% | 0.08455 | 0.08666 | 0.08194 | 50,878.00 |
| May 26 2024 | 0.08407 | -0.00397 | -4.51% | 0.08735 | 0.08803 | 0.08248 | 87,730.00 |
| May 25 2024 | 0.08804 | 0.00457 | 5.48% | 0.08459 | 0.09513 | 0.08378 | 71,455.00 |
| May 24 2024 | 0.08347 | -0.0037 | -4.24% | 0.08597 | 0.09007 | 0.08223 | 73,149.00 |
| May 23 2024 | 0.08717 | 0.00151 | 1.76% | 0.0855 | 0.091 | 0.08378 | 115,437.00 |
| May 22 2024 | 0.08566 | -0.00652 | -7.07% | 0.09218 | 0.09333 | 0.08528 | 128,495.00 |
| May 21 2024 | 0.09218 | -0.00207 | -2.20% | 0.09494 | 0.09845 | 0.09167 | 111,310.00 |
| May 20 2024 | 0.09425 | 0.00483 | 5.40% | 0.08942 | 0.09675 | 0.08597 | 142,888.00 |
| May 19 2024 | 0.08942 | -0.01431 | -13.80% | 0.10322 | 0.10373 | 0.08942 | 114,945.00 |
| May 18 2024 | 0.10373 | 0.00573 | 5.85% | 0.09869 | 0.10799 | 0.09617 | 304,978.00 |
| May 17 2024 | 0.098 | 0.01488 | 17.90% | 0.08313 | 0.11571 | 0.08312 | 760,276.00 |
| May 16 2024 | 0.08312 | -0.00492 | -5.59% | 0.08666 | 0.09144 | 0.08224 | 91,108.00 |
| May 15 2024 | 0.08804 | 0.01324 | 17.70% | 0.0754 | 0.09206 | 0.07475 | 441,372.00 |
| May 14 2024 | 0.0748 | -0.00428 | -5.41% | 0.07909 | 0.0802 | 0.07406 | 105,951.00 |
| May 13 2024 | 0.07908 | -0.00112 | -1.40% | 0.0808 | 0.08251 | 0.07797 | 131,944.00 |
| May 12 2024 | 0.0802 | 0.00139 | 1.76% | 0.0796 | 0.0958 | 0.0796 | 144,028.00 |
| May 11 2024 | 0.07881 | -0.00079 | -0.99% | 0.0796 | 0.08285 | 0.078 | 59,577.00 |
| May 10 2024 | 0.0796 | -0.00221 | -2.70% | 0.08243 | 0.08601 | 0.078 | 181,324.00 |
| May 09 2024 | 0.08181 | 0.0059 | 7.77% | 0.07535 | 0.08818 | 0.07412 | 560,295.00 |
| May 08 2024 | 0.07591 | -0.00077 | -1.00% | 0.07668 | 0.08389 | 0.07459 | 359,705.00 |
| May 07 2024 | 0.07668 | -0.00193 | -2.46% | 0.07861 | 0.08162 | 0.07611 | 125,468.00 |
| May 06 2024 | 0.07861 | -0.00079 | -0.99% | 0.0794 | 0.08599 | 0.077 | 273,264.00 |
| May 05 2024 | 0.0794 | 0.0017 | 2.19% | 0.07822 | 0.08952 | 0.07555 | 393,707.00 |
| May 04 2024 | 0.0777 | -0.00211 | -2.64% | 0.08041 | 0.08227 | 0.07573 | 234,974.00 |
| May 03 2024 | 0.07981 | 0.01298 | 19.42% | 0.06733 | 0.09467 | 0.06733 | 1,064,694.00 |
| May 02 2024 | 0.06683 | 0.00221 | 3.42% | 0.06471 | 0.06767 | 0.06327 | 48,815.00 |
| May 01 2024 | 0.06462 | -0.00122 | -1.85% | 0.06535 | 0.06612 | 0.06095 | 107,049.00 |
| Apr 30 2024 | 0.06584 | -0.0071 | -9.73% | 0.07258 | 0.073 | 0.06311 | 88,085.00 |
| Apr 29 2024 | 0.07294 | -0.00489 | -6.28% | 0.0778 | 0.0778 | 0.07115 | 82,836.00 |
| Apr 28 2024 | 0.07783 | -0.00077 | -0.98% | 0.07899 | 0.08243 | 0.07687 | 218,028.00 |
| Apr 27 2024 | 0.0786 | -0.00201 | -2.49% | 0.08001 | 0.08021 | 0.07747 | 64,452.00 |
| Apr 26 2024 | 0.08061 | -0.00287 | -3.44% | 0.08348 | 0.08389 | 0.07981 | 32,618.00 |
| Apr 25 2024 | 0.08348 | -0.00126 | -1.49% | 0.08538 | 0.08819 | 0.08223 | 67,300.00 |
| Apr 24 2024 | 0.08474 | -0.00021 | -0.25% | 0.08495 | 0.09287 | 0.08474 | 168,936.00 |
| Apr 23 2024 | 0.08495 | -0.00001 | -0.01% | 0.08495 | 0.08873 | 0.0839 | 115,369.00 |
