Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.5614 USDT |
15,919.3000 |
0.5575 USDT |
0.5300 USDT |
0.5575 USDT |
0.5630 USDT |
| 2024-12-25 |
0.5672 USDT |
513.2000 |
0.5553 USDT |
0.5553 USDT |
0.5720 USDT |
0.5720 USDT |
| 2024-12-24 |
0.5682 USDT |
1,004.3900 |
0.5705 USDT |
0.5705 USDT |
0.5705 USDT |
0.5705 USDT |
| 2024-12-23 |
0.5606 USDT |
1,817.2500 |
0.5707 USDT |
0.5626 USDT |
0.5754 USDT |
0.5707 USDT |
| 2024-12-22 |
0.5589 USDT |
616.3700 |
0.5561 USDT |
0.5535 USDT |
0.5586 USDT |
0.5548 USDT |
| 2024-12-21 |
0.5786 USDT |
23,951.1800 |
0.5945 USDT |
0.5100 USDT |
0.5631 USDT |
0.5631 USDT |
| 2024-12-20 |
0.6009 USDT |
9,444.3600 |
0.5993 USDT |
0.5920 USDT |
0.6055 USDT |
0.5952 USDT |
| 2024-12-19 |
0.5857 USDT |
11,025.5100 |
0.5750 USDT |
0.5719 USDT |
0.5776 USDT |
0.5985 USDT |
| 2024-12-18 |
0.5868 USDT |
7,701.0800 |
0.5890 USDT |
0.5710 USDT |
0.5835 USDT |
0.5835 USDT |
| 2024-12-17 |
0.5879 USDT |
680.2500 |
0.5840 USDT |
0.5742 USDT |
0.5938 USDT |
0.5742 USDT |
| 2024-12-16 |
0.5889 USDT |
1,347.8200 |
0.5905 USDT |
0.5822 USDT |
0.5977 USDT |
0.5905 USDT |
| 2024-12-15 |
0.5838 USDT |
17,082.9200 |
0.5852 USDT |
0.5730 USDT |
0.5905 USDT |
0.5840 USDT |
| 2024-12-14 |
0.5857 USDT |
1,987.7500 |
0.5835 USDT |
0.5734 USDT |
0.5936 USDT |
0.5835 USDT |
| 2024-12-13 |
0.5843 USDT |
511.2100 |
0.5905 USDT |
0.5857 USDT |
0.5977 USDT |
0.5977 USDT |
| 2024-12-12 |
0.5826 USDT |
16,424.4300 |
0.5839 USDT |
0.5700 USDT |
0.5902 USDT |
0.5767 USDT |
| 2024-12-11 |
0.5693 USDT |
5,949.1700 |
0.5810 USDT |
0.5724 USDT |
0.5810 USDT |
0.5866 USDT |
| 2024-12-10 |
0.5443 USDT |
13,766.2100 |
0.5430 USDT |
0.5428 USDT |
0.5562 USDT |
0.5544 USDT |
| 2024-12-09 |
0.5522 USDT |
5,003.9400 |
0.5504 USDT |
0.5433 USDT |
0.5563 USDT |
0.5563 USDT |
| 2024-12-08 |
0.5506 USDT |
0.0000 |
0.5505 USDT |
0.5505 USDT |
0.5505 USDT |
0.5505 USDT |
| 2024-12-07 |
0.5599 USDT |
1,407.9600 |
0.5507 USDT |
0.5436 USDT |
0.5554 USDT |
0.5507 USDT |
| 2024-12-06 |
0.5192 USDT |
25,372.5100 |
0.5060 USDT |
0.4926 USDT |
0.5135 USDT |
0.5700 USDT |
| 2024-12-05 |
0.5258 USDT |
22,782.6900 |
0.5135 USDT |
0.4800 USDT |
0.5100 USDT |
0.5090 USDT |
| 2024-12-04 |
0.5392 USDT |
1,332.5400 |
0.5373 USDT |
0.5344 USDT |
0.5515 USDT |
0.5430 USDT |
| 2024-12-03 |
0.5268 USDT |
70.8100 |
0.5428 USDT |
0.5428 USDT |
0.5428 USDT |
0.5428 USDT |
| 2024-12-02 |
0.5366 USDT |
0.0000 |
0.5300 USDT |
0.5300 USDT |
0.5300 USDT |
0.5300 USDT |
| 2024-12-01 |
0.5476 USDT |
1,549.9900 |
0.5475 USDT |
0.5418 USDT |
0.5474 USDT |
0.5475 USDT |
| 2024-11-30 |
0.5699 USDT |
826.8300 |
0.5617 USDT |
0.5494 USDT |
0.5549 USDT |
0.5658 USDT |
| 2024-11-29 |
0.6285 USDT |
7,958.4000 |
0.6270 USDT |
0.6100 USDT |
0.6110 USDT |
0.6358 USDT |
| 2024-11-28 |
0.6316 USDT |
10,576.8800 |
0.6419 USDT |
0.6220 USDT |
0.6387 USDT |
0.6285 USDT |
| 2024-11-27 |
0.6284 USDT |
0.0000 |
0.6330 USDT |
0.6330 USDT |
0.6330 USDT |
0.6330 USDT |
| 2024-11-26 |
0.5968 USDT |
17,381.5000 |
0.6095 USDT |
0.6021 USDT |
0.6128 USDT |
0.6299 USDT |
| 2024-11-25 |
0.5881 USDT |
15,357.7100 |
0.5759 USDT |
0.5510 USDT |
0.5805 USDT |
0.5800 USDT |
| 2024-11-24 |
0.5828 USDT |
17,674.6600 |
0.5805 USDT |
0.5550 USDT |
0.5853 USDT |
0.5940 USDT |
| 2024-11-23 |
0.5937 USDT |
13,325.8900 |
0.6240 USDT |
0.5700 USDT |
0.6172 USDT |
0.5840 USDT |
| 2024-11-22 |
0.5489 USDT |
11,131.8600 |
0.5635 USDT |
0.5390 USDT |
0.5430 USDT |
0.5430 USDT |
| 2024-11-21 |
0.5665 USDT |
9,678.2700 |
0.5639 USDT |
0.5510 USDT |
0.5510 USDT |
0.5510 USDT |
| 2024-11-20 |
0.5720 USDT |
10,685.1200 |
0.5730 USDT |
0.5433 USDT |
0.5762 USDT |
0.5762 USDT |
| 2024-11-19 |
0.5721 USDT |
9,720.9800 |
0.5730 USDT |
0.5611 USDT |
0.5790 USDT |
0.5730 USDT |
| 2024-11-18 |
0.5698 USDT |
4,565.9000 |
0.5789 USDT |
0.5013 USDT |
0.5968 USDT |
0.5013 USDT |
| 2024-11-17 |
0.5688 USDT |
0.0000 |
0.5767 USDT |
0.5767 USDT |
0.5767 USDT |
0.5767 USDT |
| 2024-11-16 |
0.5599 USDT |
7,477.7000 |
0.5575 USDT |
0.5522 USDT |
0.5705 USDT |
0.5640 USDT |
| 2024-11-15 |
0.5399 USDT |
832.8300 |
0.5720 USDT |
0.5695 USDT |
0.5757 USDT |
0.5720 USDT |
| 2024-11-14 |
0.5401 USDT |
15,236.4600 |
0.5505 USDT |
0.4326 USDT |
0.5038 USDT |
0.4985 USDT |
| 2024-11-13 |
0.5658 USDT |
1,788.8500 |
0.5640 USDT |
0.5575 USDT |
0.5737 USDT |
0.5640 USDT |
| 2024-11-12 |
0.5520 USDT |
7,905.3600 |
0.5740 USDT |
0.5627 USDT |
0.5805 USDT |
0.5675 USDT |
| 2024-11-11 |
0.5578 USDT |
8,317.9000 |
0.5605 USDT |
0.5323 USDT |
0.5385 USDT |
0.5335 USDT |
| 2024-11-10 |
0.5673 USDT |
1,905.2200 |
0.5524 USDT |
0.5170 USDT |
0.5873 USDT |
0.5764 USDT |
| 2024-11-09 |
0.5820 USDT |
7,735.9300 |
0.5870 USDT |
0.5726 USDT |
0.5870 USDT |
0.5839 USDT |
| 2024-11-08 |
0.5822 USDT |
6,716.7400 |
0.5735 USDT |
0.5711 USDT |
0.5735 USDT |
0.5735 USDT |
| 2024-11-07 |
0.5704 USDT |
1,544.4400 |
0.5742 USDT |
0.5726 USDT |
0.5936 USDT |
0.5872 USDT |