Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5874 USDT |
11,421.5500 |
0.5740 USDT |
0.5100 USDT |
0.5853 USDT |
0.5817 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 |
| 2024-11-06 |
0.5659 USDT |
16,024.9000 |
0.5577 USDT |
0.5529 USDT |
0.5738 USDT |
0.5722 USDT |
| 2024-11-05 |
0.5857 USDT |
11,684.9600 |
0.5785 USDT |
0.5713 USDT |
0.5777 USDT |
0.5777 USDT |
| 2024-11-04 |
0.5955 USDT |
10,516.8500 |
0.5738 USDT |
0.5719 USDT |
0.5922 USDT |
0.5847 USDT |
| 2024-11-03 |
0.5837 USDT |
9,193.3200 |
0.5900 USDT |
0.5510 USDT |
0.5510 USDT |
0.5958 USDT |
| 2024-11-02 |
0.6228 USDT |
0.0000 |
0.6310 USDT |
0.6310 USDT |
0.6310 USDT |
0.6310 USDT |
| 2024-11-01 |
0.6429 USDT |
7,688.5600 |
0.6161 USDT |
0.6012 USDT |
0.6174 USDT |
0.6125 USDT |
| 2024-10-31 |
0.6527 USDT |
98.4100 |
0.6640 USDT |
0.6640 USDT |
0.6640 USDT |
0.6640 USDT |
| 2024-10-30 |
0.6567 USDT |
0.0000 |
0.6471 USDT |
0.6471 USDT |
0.6471 USDT |
0.6471 USDT |
| 2024-10-29 |
0.6707 USDT |
10,396.0100 |
0.6640 USDT |
0.6522 USDT |
0.6618 USDT |
0.6582 USDT |
| 2024-10-28 |
0.6736 USDT |
11,866.4400 |
0.6937 USDT |
0.6726 USDT |
0.6807 USDT |
0.6726 USDT |
| 2024-10-27 |
0.6816 USDT |
10,945.7800 |
0.6704 USDT |
0.6350 USDT |
0.6805 USDT |
0.6610 USDT |
| 2024-10-26 |
0.6636 USDT |
13,586.2900 |
0.6609 USDT |
0.6470 USDT |
0.6609 USDT |
0.6834 USDT |
| 2024-10-25 |
0.6760 USDT |
5,639.8100 |
0.6788 USDT |
0.6627 USDT |
0.6719 USDT |
0.6696 USDT |
| 2024-10-24 |
0.6720 USDT |
12,360.7100 |
0.6680 USDT |
0.6561 USDT |
0.6627 USDT |
0.6707 USDT |
| 2024-10-23 |
0.6728 USDT |
9,045.2000 |
0.6740 USDT |
0.6643 USDT |
0.6827 USDT |
0.6848 USDT |
| 2024-10-22 |
0.6770 USDT |
892.2600 |
0.6600 USDT |
0.6521 USDT |
0.6650 USDT |
0.6585 USDT |
| 2024-10-21 |
0.6771 USDT |
895.8500 |
0.6813 USDT |
0.6770 USDT |
0.6877 USDT |
0.6813 USDT |
| 2024-10-20 |
0.6674 USDT |
352.4500 |
0.6707 USDT |
0.6695 USDT |
0.6707 USDT |
0.6707 USDT |
| 2024-10-19 |
0.6520 USDT |
8,735.4800 |
0.6750 USDT |
0.6622 USDT |
0.6777 USDT |
0.6705 USDT |
| 2024-10-18 |
0.6425 USDT |
577.4400 |
0.6340 USDT |
0.6275 USDT |
0.6325 USDT |
0.6500 USDT |
| 2024-10-17 |
0.6453 USDT |
87.0900 |
0.6630 USDT |
0.6410 USDT |
0.6410 USDT |
0.6570 USDT |
| 2024-10-16 |
0.6265 USDT |
2,205.4800 |
0.6200 USDT |
0.6147 USDT |
0.6245 USDT |
0.6245 USDT |
| 2024-10-15 |
0.6240 USDT |
16,214.7500 |
0.6035 USDT |
0.5801 USDT |
0.6053 USDT |
0.6305 USDT |
| 2024-10-14 |
0.6392 USDT |
1,785.8100 |
0.6337 USDT |
0.6321 USDT |
0.6354 USDT |
0.6354 USDT |
| 2024-10-13 |
0.6624 USDT |
13,743.7000 |
0.6185 USDT |
0.6142 USDT |
0.6270 USDT |
0.6580 USDT |
| 2024-10-12 |
0.6804 USDT |
11,851.4600 |
0.6703 USDT |
0.6647 USDT |
0.6785 USDT |
0.6706 USDT |
| 2024-10-11 |
0.6882 USDT |
13,360.6300 |
0.6944 USDT |
0.6811 USDT |
0.6927 USDT |
0.6885 USDT |
| 2024-10-10 |
0.7087 USDT |
19,115.4000 |
0.7091 USDT |
0.6700 USDT |
0.6943 USDT |
0.6895 USDT |
| 2024-10-09 |
0.6958 USDT |
11,637.3100 |
0.6977 USDT |
0.6927 USDT |
0.7027 USDT |
0.7063 USDT |
| 2024-10-08 |
0.6844 USDT |
9,163.0900 |
0.7017 USDT |
0.6535 USDT |
0.6598 USDT |
0.6560 USDT |
| 2024-10-07 |
0.6779 USDT |
1,808.3600 |
0.6767 USDT |
0.6717 USDT |
0.6818 USDT |
0.6767 USDT |
| 2024-10-06 |
0.6865 USDT |
1,424.7600 |
0.6820 USDT |
0.6750 USDT |
0.6870 USDT |
0.6820 USDT |