Identifier on DigiFinex: pkn_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0445 USDT |
34,763.1302 |
0.0443 USDT |
0.0440 USDT |
0.0440 USDT |
0.0446 USDT |
| 2022-01-08 |
0.0433 USDT |
83,623.8596 |
0.0436 USDT |
0.0433 USDT |
0.0437 USDT |
0.0443 USDT |
| 2022-01-07 |
0.0478 USDT |
21,703.7283 |
0.0477 USDT |
0.0477 USDT |
0.0477 USDT |
0.0477 USDT |
| 2022-01-06 |
0.0483 USDT |
19,315.9959 |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
0.0478 USDT |
| 2022-01-05 |
0.0516 USDT |
191,436.1794 |
0.0527 USDT |
0.0466 USDT |
0.0500 USDT |
0.0492 USDT |
| 2022-01-04 |
0.0546 USDT |
33,913.4700 |
0.0534 USDT |
0.0531 USDT |
0.0535 USDT |
0.0535 USDT |
| 2022-01-03 |
0.0590 USDT |
43,666.7615 |
0.0574 USDT |
0.0562 USDT |
0.0564 USDT |
0.0562 USDT |
| 2022-01-02 |
0.0641 USDT |
51,126.3860 |
0.0613 USDT |
0.0610 USDT |
0.0612 USDT |
0.0612 USDT |
| 2022-01-01 |
0.0609 USDT |
12,216.5815 |
0.0610 USDT |
0.0610 USDT |
0.0611 USDT |
0.0610 USDT |
| 2021-12-31 |
0.0573 USDT |
12,177.9445 |
0.0611 USDT |
0.0611 USDT |
0.0611 USDT |
0.0611 USDT |
| 2021-12-30 |
0.0542 USDT |
85,365.9184 |
0.0547 USDT |
0.0546 USDT |
0.0566 USDT |
0.0571 USDT |
| 2021-12-29 |
0.0556 USDT |
141,256.7289 |
0.0565 USDT |
0.0508 USDT |
0.0562 USDT |
0.0560 USDT |
| 2021-12-28 |
0.0588 USDT |
61,258.6218 |
0.0561 USDT |
0.0558 USDT |
0.0562 USDT |
0.0579 USDT |
| 2021-12-27 |
0.0565 USDT |
73,696.8119 |
0.0571 USDT |
0.0565 USDT |
0.0572 USDT |
0.0576 USDT |
| 2021-12-26 |
0.0588 USDT |
34,852.0968 |
0.0609 USDT |
0.0605 USDT |
0.0609 USDT |
0.0609 USDT |
| 2021-12-25 |
0.0580 USDT |
37,981.7475 |
0.0587 USDT |
0.0576 USDT |
0.0578 USDT |
0.0577 USDT |
| 2021-12-24 |
0.0548 USDT |
54,982.9587 |
0.0561 USDT |
0.0553 USDT |
0.0561 USDT |
0.0564 USDT |
| 2021-12-23 |
0.0561 USDT |
63,037.3865 |
0.0582 USDT |
0.0555 USDT |
0.0580 USDT |
0.0556 USDT |
| 2021-12-22 |
0.0569 USDT |
94,953.6322 |
0.0561 USDT |
0.0543 USDT |
0.0549 USDT |
0.0544 USDT |
| 2021-12-21 |
0.0589 USDT |
46,207.9561 |
0.0566 USDT |
0.0565 USDT |
0.0569 USDT |
0.0574 USDT |
| 2021-12-20 |
0.0618 USDT |
90,715.3496 |
0.0574 USDT |
0.0568 USDT |
0.0575 USDT |
0.0620 USDT |
| 2021-12-19 |
0.0641 USDT |
43,760.9439 |
0.0638 USDT |
0.0638 USDT |
0.0642 USDT |
0.0695 USDT |
| 2021-12-18 |
0.0621 USDT |
48,923.7667 |
0.0623 USDT |
0.0622 USDT |
0.0631 USDT |
0.0641 USDT |
| 2021-12-17 |
0.0631 USDT |
76,843.6041 |
0.0616 USDT |
0.0613 USDT |
0.0623 USDT |
0.0620 USDT |
| 2021-12-16 |
0.0721 USDT |
23,724.4169 |
0.0681 USDT |
0.0681 USDT |
0.0683 USDT |
0.0682 USDT |
| 2021-12-15 |
0.0745 USDT |
67,592.9927 |
0.0713 USDT |
0.0713 USDT |
0.0717 USDT |
0.0732 USDT |
| 2021-12-14 |
0.0707 USDT |
105,584.7719 |
0.0695 USDT |
0.0695 USDT |
0.0700 USDT |
0.0791 USDT |
| 2021-12-13 |
0.0774 USDT |
85,700.0906 |
0.0742 USDT |
0.0685 USDT |
0.0692 USDT |
0.0692 USDT |
| 2021-12-12 |
0.0772 USDT |
26,251.1523 |
0.0783 USDT |
0.0781 USDT |
0.0786 USDT |
0.0785 USDT |
| 2021-12-11 |
0.0754 USDT |
44,703.3881 |
0.0775 USDT |
0.0766 USDT |
0.0778 USDT |
0.0779 USDT |
| 2021-12-10 |
0.0760 USDT |
9,946.8599 |
0.0734 USDT |
0.0734 USDT |
0.0734 USDT |
0.0734 USDT |
| 2021-12-09 |
0.0819 USDT |
33,555.2957 |
0.0796 USDT |
0.0791 USDT |
0.0796 USDT |
0.0796 USDT |
| 2021-12-08 |
0.0828 USDT |
34,426.2264 |
0.0827 USDT |
0.0827 USDT |
0.0839 USDT |
0.0845 USDT |
| 2021-12-07 |
0.0820 USDT |
49,449.8606 |
0.0825 USDT |
0.0810 USDT |
0.0816 USDT |
0.0814 USDT |
| 2021-12-06 |
0.0800 USDT |
31,878.4816 |
0.0809 USDT |
0.0802 USDT |
0.0810 USDT |
0.0809 USDT |
| 2021-12-05 |
0.0859 USDT |
57,850.2013 |
0.0840 USDT |
0.0791 USDT |
0.0799 USDT |
0.0791 USDT |
| 2021-12-04 |
0.0831 USDT |
53,931.3549 |
0.0866 USDT |
0.0858 USDT |
0.0866 USDT |
0.0893 USDT |
| 2021-12-03 |
0.0886 USDT |
334,524.6100 |
0.0850 USDT |
0.0799 USDT |
0.0850 USDT |
0.0865 USDT |
| 2021-12-02 |
0.1026 USDT |
62,729.4672 |
0.1010 USDT |
0.0955 USDT |
0.1012 USDT |
0.1018 USDT |
| 2021-12-01 |
0.1165 USDT |
87,075.7819 |
0.1000 USDT |
0.0993 USDT |
0.1000 USDT |
0.1030 USDT |
| 2021-11-30 |
0.1223 USDT |
40,944.9032 |
0.1210 USDT |
0.1210 USDT |
0.1230 USDT |
0.1230 USDT |
| 2021-11-29 |
0.1016 USDT |
46,411.0667 |
0.1088 USDT |
0.1082 USDT |
0.1088 USDT |
0.1100 USDT |
| 2021-11-28 |
0.1390 USDT |
535,070.9240 |
0.0999 USDT |
0.0963 USDT |
0.1000 USDT |
0.1050 USDT |
| 2021-11-27 |
0.1849 USDT |
2,656,786.3913 |
0.1256 USDT |
0.1255 USDT |
0.1625 USDT |
0.4200 USDT |