Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-20 |
0.3216 USDT |
315,451.3400 |
0.3369 USDT |
0.2890 USDT |
0.2909 USDT |
0.2904 USDT |
| 2023-08-19 |
0.3104 USDT |
306,106.7600 |
0.2853 USDT |
0.2851 USDT |
0.3369 USDT |
0.2921 USDT |
| 2023-08-18 |
0.3006 USDT |
178,079.5800 |
0.3021 USDT |
0.3021 USDT |
0.3169 USDT |
0.3228 USDT |
| 2023-08-17 |
0.2972 USDT |
221,199.1600 |
0.3155 USDT |
0.2710 USDT |
0.3164 USDT |
0.3369 USDT |
| 2023-08-16 |
0.2863 USDT |
164,625.8300 |
0.2907 USDT |
0.2851 USDT |
0.2939 USDT |
0.3051 USDT |
| 2023-08-15 |
0.2997 USDT |
281,713.5900 |
0.3188 USDT |
0.2691 USDT |
0.3147 USDT |
0.2691 USDT |
| 2023-08-14 |
0.2957 USDT |
138,529.9300 |
0.2831 USDT |
0.2822 USDT |
0.2826 USDT |
0.2836 USDT |
| 2023-08-13 |
0.2920 USDT |
127,252.8700 |
0.2962 USDT |
0.2951 USDT |
0.2962 USDT |
0.2951 USDT |
| 2023-08-12 |
0.2908 USDT |
156,041.8500 |
0.2822 USDT |
0.2822 USDT |
0.2877 USDT |
0.2956 USDT |
| 2023-08-11 |
0.3293 USDT |
95,181.8000 |
0.3191 USDT |
0.3190 USDT |
0.3199 USDT |
0.3198 USDT |
| 2023-08-10 |
0.3871 USDT |
432,617.3300 |
0.3667 USDT |
0.3188 USDT |
0.3874 USDT |
0.3188 USDT |
| 2023-08-09 |
0.4058 USDT |
119,936.6100 |
0.4201 USDT |
0.3900 USDT |
0.4222 USDT |
0.4221 USDT |
| 2023-08-08 |
0.3970 USDT |
194,403.0500 |
0.4271 USDT |
0.3500 USDT |
0.3516 USDT |
0.3514 USDT |
| 2023-08-07 |
0.3463 USDT |
155,292.5900 |
0.3991 USDT |
0.3500 USDT |
0.3928 USDT |
0.3914 USDT |
| 2023-08-06 |
0.3016 USDT |
175,337.5000 |
0.3004 USDT |
0.2976 USDT |
0.3100 USDT |
0.3115 USDT |
| 2023-08-05 |
0.3137 USDT |
152,920.6200 |
0.3029 USDT |
0.3001 USDT |
0.3073 USDT |
0.3043 USDT |
| 2023-08-04 |
0.3571 USDT |
126,087.4500 |
0.3605 USDT |
0.3418 USDT |
0.3597 USDT |
0.3525 USDT |
| 2023-08-03 |
0.3865 USDT |
103,642.7700 |
0.3984 USDT |
0.3851 USDT |
0.3872 USDT |
0.3856 USDT |
| 2023-08-02 |
0.3710 USDT |
102,363.0400 |
0.3805 USDT |
0.3801 USDT |
0.3840 USDT |
0.3820 USDT |
| 2023-08-01 |
0.3200 USDT |
117,123.9600 |
0.3839 USDT |
0.3754 USDT |
0.3841 USDT |
0.3841 USDT |
| 2023-07-31 |
0.2634 USDT |
233,288.6800 |
0.2584 USDT |
0.2556 USDT |
0.2591 USDT |
0.2928 USDT |
| 2023-07-30 |
0.2521 USDT |
169,079.6600 |
0.2556 USDT |
0.2556 USDT |
0.2599 USDT |
0.2590 USDT |
| 2023-07-29 |
0.2468 USDT |
214,339.0000 |
0.2458 USDT |
0.2441 USDT |
0.2493 USDT |
0.2441 USDT |
| 2023-07-28 |
0.2536 USDT |
163,784.8800 |
0.2532 USDT |
0.2451 USDT |
0.2512 USDT |
0.2464 USDT |
| 2023-07-27 |
0.2543 USDT |
112,054.9300 |
0.2540 USDT |
0.2540 USDT |
0.2546 USDT |
0.2546 USDT |
| 2023-07-26 |
0.2514 USDT |
85,213.2500 |
0.2540 USDT |
0.2540 USDT |
0.2547 USDT |
0.2540 USDT |
| 2023-07-25 |
0.2470 USDT |
188,992.0300 |
0.2478 USDT |
0.2441 USDT |
0.2506 USDT |
0.2496 USDT |
| 2023-07-24 |
0.2488 USDT |
157,289.7100 |
0.2412 USDT |
0.2402 USDT |
0.2439 USDT |
0.2433 USDT |
| 2023-07-23 |
0.2514 USDT |
174,152.3100 |
0.2544 USDT |
0.2485 USDT |
0.2547 USDT |
0.2529 USDT |
| 2023-07-22 |
0.2435 USDT |
156,526.4900 |
0.2424 USDT |
0.2420 USDT |
0.2440 USDT |
0.2483 USDT |
| 2023-07-21 |
0.2447 USDT |
219,549.5200 |
0.2431 USDT |
0.2421 USDT |
0.2440 USDT |
0.2423 USDT |
| 2023-07-20 |
0.2454 USDT |
187,892.0200 |
0.2476 USDT |
0.2406 USDT |
0.2483 USDT |
0.2428 USDT |
| 2023-07-19 |
0.2504 USDT |
139,124.9200 |
0.2499 USDT |
0.2468 USDT |
0.2482 USDT |
0.2478 USDT |
| 2023-07-18 |
0.2482 USDT |
148,882.1200 |
0.2480 USDT |
0.2468 USDT |
0.2490 USDT |
0.2488 USDT |
| 2023-07-17 |
0.2558 USDT |
92,130.8400 |
0.2515 USDT |
0.2511 USDT |
0.2515 USDT |
0.2511 USDT |
| 2023-07-16 |
0.2526 USDT |
152,989.2600 |
0.2511 USDT |
0.2511 USDT |
0.2539 USDT |
0.2571 USDT |
| 2023-07-15 |
0.2464 USDT |
122,754.1200 |
0.2498 USDT |
0.2492 USDT |
0.2498 USDT |
0.2516 USDT |
| 2023-07-14 |
0.2440 USDT |
231,302.5300 |
0.2436 USDT |
0.2411 USDT |
0.2478 USDT |
0.2419 USDT |
| 2023-07-13 |
0.2354 USDT |
153,252.2000 |
0.2350 USDT |
0.2340 USDT |
0.2350 USDT |
0.2438 USDT |
| 2023-07-12 |
0.2257 USDT |
166,888.2900 |
0.2255 USDT |
0.2251 USDT |
0.2298 USDT |
0.2365 USDT |
| 2023-07-11 |
0.2294 USDT |
219,601.4900 |
0.2297 USDT |
0.2256 USDT |
0.2295 USDT |
0.2280 USDT |
| 2023-07-10 |
0.2307 USDT |
272,198.7400 |
0.2364 USDT |
0.2251 USDT |
0.2295 USDT |
0.2259 USDT |
| 2023-07-09 |
0.2265 USDT |
185,262.0700 |
0.2261 USDT |
0.2251 USDT |
0.2269 USDT |
0.2276 USDT |
| 2023-07-08 |
0.2244 USDT |
139,433.3400 |
0.2264 USDT |
0.2251 USDT |
0.2269 USDT |
0.2269 USDT |
| 2023-07-07 |
0.2251 USDT |
110,334.5200 |
0.2261 USDT |
0.2261 USDT |
0.2269 USDT |
0.2267 USDT |
| 2023-07-06 |
0.2205 USDT |
225,406.6300 |
0.2245 USDT |
0.2201 USDT |
0.2269 USDT |
0.2231 USDT |
| 2023-07-05 |
0.2161 USDT |
187,228.5100 |
0.2162 USDT |
0.2156 USDT |
0.2159 USDT |
0.2156 USDT |
| 2023-07-04 |
0.2208 USDT |
145,617.1900 |
0.2166 USDT |
0.2156 USDT |
0.2168 USDT |
0.2166 USDT |
| 2023-07-03 |
0.2211 USDT |
261,806.8600 |
0.2182 USDT |
0.2179 USDT |
0.2252 USDT |
0.2252 USDT |
| 2023-07-02 |
0.2238 USDT |
313,453.1600 |
0.2238 USDT |
0.2151 USDT |
0.2204 USDT |
0.2245 USDT |