Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.3896 USDT |
806,484.2000 |
0.3867 USDT |
0.3801 USDT |
0.3879 USDT |
0.3814 USDT |
| 2023-04-04 |
0.3994 USDT |
304,263.5500 |
0.4019 USDT |
0.3752 USDT |
0.3990 USDT |
0.3990 USDT |
| 2023-04-03 |
0.4054 USDT |
657,104.9200 |
0.3930 USDT |
0.3897 USDT |
0.4023 USDT |
0.4023 USDT |
| 2023-04-02 |
0.4055 USDT |
572,238.8600 |
0.4246 USDT |
0.3968 USDT |
0.4110 USDT |
0.4054 USDT |
| 2023-04-01 |
0.4118 USDT |
726,719.8400 |
0.4108 USDT |
0.3954 USDT |
0.4119 USDT |
0.4054 USDT |
| 2023-03-31 |
0.4065 USDT |
713,163.1300 |
0.4106 USDT |
0.4089 USDT |
0.4165 USDT |
0.4210 USDT |
| 2023-03-30 |
0.4135 USDT |
586,582.1000 |
0.4096 USDT |
0.3897 USDT |
0.4011 USDT |
0.3912 USDT |
| 2023-03-29 |
0.4167 USDT |
635,588.8000 |
0.4182 USDT |
0.4100 USDT |
0.4195 USDT |
0.4101 USDT |
| 2023-03-28 |
0.4042 USDT |
445,230.8800 |
0.4150 USDT |
0.4121 USDT |
0.4193 USDT |
0.4175 USDT |
| 2023-03-27 |
0.4089 USDT |
572,874.3900 |
0.4199 USDT |
0.4101 USDT |
0.4199 USDT |
0.4182 USDT |
| 2023-03-26 |
0.4014 USDT |
730,347.4500 |
0.3956 USDT |
0.3916 USDT |
0.4082 USDT |
0.4079 USDT |
| 2023-03-25 |
0.4023 USDT |
670,753.8700 |
0.4042 USDT |
0.3953 USDT |
0.4027 USDT |
0.3977 USDT |
| 2023-03-24 |
0.4008 USDT |
653,055.8700 |
0.4154 USDT |
0.3600 USDT |
0.3642 USDT |
0.3613 USDT |
| 2023-03-23 |
0.4240 USDT |
500,734.7800 |
0.4369 USDT |
0.4211 USDT |
0.4397 USDT |
0.4397 USDT |
| 2023-03-22 |
0.4340 USDT |
404,897.8100 |
0.4251 USDT |
0.4251 USDT |
0.4284 USDT |
0.4251 USDT |
| 2023-03-21 |
0.4161 USDT |
645,275.2000 |
0.4462 USDT |
0.4101 USDT |
0.4288 USDT |
0.4277 USDT |
| 2023-03-20 |
0.3920 USDT |
251,726.2000 |
0.3941 USDT |
0.3941 USDT |
0.3944 USDT |
0.3944 USDT |
| 2023-03-19 |
0.3937 USDT |
869,187.9900 |
0.3870 USDT |
0.3646 USDT |
0.3909 USDT |
0.3850 USDT |
| 2023-03-18 |
0.3961 USDT |
399,565.1700 |
0.3981 USDT |
0.3951 USDT |
0.3993 USDT |
0.3970 USDT |
| 2023-03-17 |
0.4063 USDT |
640,229.3200 |
0.4027 USDT |
0.3903 USDT |
0.3999 USDT |
0.3913 USDT |
| 2023-03-16 |
0.4053 USDT |
498,861.1600 |
0.3990 USDT |
0.3981 USDT |
0.4183 USDT |
0.4183 USDT |
| 2023-03-15 |
0.3951 USDT |
674,844.5100 |
0.3912 USDT |
0.3770 USDT |
0.3866 USDT |
0.4041 USDT |
| 2023-03-14 |
0.4060 USDT |
1,028,247.1600 |
0.4122 USDT |
0.3733 USDT |
0.4166 USDT |
0.4164 USDT |
| 2023-03-13 |
0.3922 USDT |
310,115.9400 |
0.3956 USDT |
0.3951 USDT |
0.3973 USDT |
0.3973 USDT |
| 2023-03-12 |
0.3904 USDT |
296,984.0500 |
0.3973 USDT |
0.3825 USDT |
0.3899 USDT |
0.3890 USDT |
| 2023-03-11 |
0.4077 USDT |
740,285.7700 |
0.3731 USDT |
0.3701 USDT |
0.3907 USDT |
0.3800 USDT |
| 2023-03-10 |
0.4106 USDT |
338,289.8800 |
0.4397 USDT |
0.4358 USDT |
0.4399 USDT |
0.4433 USDT |
| 2023-03-09 |
0.3918 USDT |
554,025.7500 |
0.3875 USDT |
0.3697 USDT |
0.3932 USDT |
0.3914 USDT |
| 2023-03-08 |
0.3952 USDT |
328,663.4100 |
0.4212 USDT |
0.4000 USDT |
0.4214 USDT |
0.4201 USDT |
| 2023-03-07 |
0.4227 USDT |
867,265.6300 |
0.4133 USDT |
0.3743 USDT |
0.4070 USDT |
0.4093 USDT |
| 2023-03-06 |
0.4569 USDT |
444,191.7800 |
0.4610 USDT |
0.4401 USDT |
0.4636 USDT |
0.4623 USDT |
| 2023-03-05 |
0.4697 USDT |
487,902.5900 |
0.4771 USDT |
0.4428 USDT |
0.4512 USDT |
0.4499 USDT |
| 2023-03-04 |
0.4764 USDT |
330,152.1400 |
0.4853 USDT |
0.4850 USDT |
0.4894 USDT |
0.4883 USDT |
| 2023-03-03 |
0.4910 USDT |
299,553.9200 |
0.4892 USDT |
0.4871 USDT |
0.4898 USDT |
0.4888 USDT |
| 2023-03-02 |
0.4800 USDT |
309,689.5900 |
0.4910 USDT |
0.4791 USDT |
0.4889 USDT |
0.4889 USDT |
| 2023-03-01 |
0.4761 USDT |
351,743.2800 |
0.4771 USDT |
0.4751 USDT |
0.4795 USDT |
0.4795 USDT |
| 2023-02-28 |
0.4661 USDT |
249,605.9900 |
0.4678 USDT |
0.4671 USDT |
0.4686 USDT |
0.4674 USDT |
| 2023-02-27 |
0.4683 USDT |
193,508.7800 |
0.4695 USDT |
0.4671 USDT |
0.4695 USDT |
0.4684 USDT |
| 2023-02-26 |
0.4670 USDT |
304,000.9300 |
0.4694 USDT |
0.4671 USDT |
0.4694 USDT |
0.4691 USDT |
| 2023-02-25 |
0.4660 USDT |
275,314.6700 |
0.4690 USDT |
0.4671 USDT |
0.4695 USDT |
0.4692 USDT |
| 2023-02-24 |
0.4520 USDT |
352,925.0700 |
0.4668 USDT |
0.4489 USDT |
0.4700 USDT |
0.4700 USDT |
| 2023-02-23 |
0.4505 USDT |
384,695.1000 |
0.4204 USDT |
0.4201 USDT |
0.4299 USDT |
0.4287 USDT |
| 2023-02-22 |
0.4702 USDT |
204,264.3800 |
0.4692 USDT |
0.4671 USDT |
0.4692 USDT |
0.4671 USDT |
| 2023-02-21 |
0.4735 USDT |
302,157.1100 |
0.4737 USDT |
0.4701 USDT |
0.4750 USDT |
0.4750 USDT |
| 2023-02-20 |
0.4670 USDT |
346,375.5000 |
0.4798 USDT |
0.4720 USDT |
0.4798 USDT |
0.4740 USDT |
| 2023-02-19 |
0.4527 USDT |
329,710.1600 |
0.4872 USDT |
0.4681 USDT |
0.4872 USDT |
0.4848 USDT |
| 2023-02-18 |
0.4363 USDT |
394,862.1700 |
0.4381 USDT |
0.4301 USDT |
0.4388 USDT |
0.4377 USDT |
| 2023-02-17 |
0.4308 USDT |
181,655.0000 |
0.4391 USDT |
0.4391 USDT |
0.4399 USDT |
0.4399 USDT |
| 2023-02-16 |
0.4111 USDT |
561,830.0100 |
0.4388 USDT |
0.4299 USDT |
0.4399 USDT |
0.4331 USDT |
| 2023-02-15 |
0.3875 USDT |
229,949.8900 |
0.3913 USDT |
0.3901 USDT |
0.3915 USDT |
0.3902 USDT |