Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
0.3890 USDT |
408,333.8600 |
0.3913 USDT |
0.3901 USDT |
0.3947 USDT |
0.3924 USDT |
| 2023-02-13 |
0.3923 USDT |
517,106.5900 |
0.3901 USDT |
0.3901 USDT |
0.3948 USDT |
0.3943 USDT |
| 2023-02-12 |
0.3992 USDT |
366,255.9400 |
0.3934 USDT |
0.3901 USDT |
0.3949 USDT |
0.3943 USDT |
| 2023-02-11 |
0.3966 USDT |
490,162.9900 |
0.3891 USDT |
0.3758 USDT |
0.3796 USDT |
0.3780 USDT |
| 2023-02-10 |
0.4137 USDT |
604,452.1600 |
0.4158 USDT |
0.4111 USDT |
0.4165 USDT |
0.4141 USDT |
| 2023-02-09 |
0.4115 USDT |
401,980.8300 |
0.4309 USDT |
0.4214 USDT |
0.4317 USDT |
0.4301 USDT |
| 2023-02-08 |
0.4123 USDT |
715,595.6800 |
0.4496 USDT |
0.3901 USDT |
0.4005 USDT |
0.3953 USDT |
| 2023-02-07 |
0.4064 USDT |
671,721.8900 |
0.3980 USDT |
0.3836 USDT |
0.3918 USDT |
0.3871 USDT |
| 2023-02-06 |
0.4079 USDT |
756,079.1200 |
0.4091 USDT |
0.4000 USDT |
0.4141 USDT |
0.4196 USDT |
| 2023-02-05 |
0.4162 USDT |
927,142.9400 |
0.3952 USDT |
0.3850 USDT |
0.3979 USDT |
0.4063 USDT |
| 2023-02-04 |
0.4649 USDT |
399,896.7900 |
0.4568 USDT |
0.4501 USDT |
0.4636 USDT |
0.4511 USDT |
| 2023-02-03 |
0.4260 USDT |
926,965.0100 |
0.4126 USDT |
0.4000 USDT |
0.4303 USDT |
0.4282 USDT |
| 2023-02-02 |
0.3876 USDT |
738,010.2000 |
0.4357 USDT |
0.4134 USDT |
0.4282 USDT |
0.4172 USDT |
| 2023-02-01 |
0.3444 USDT |
593,004.3800 |
0.3583 USDT |
0.3511 USDT |
0.3596 USDT |
0.3578 USDT |
| 2023-01-31 |
0.3612 USDT |
1,184,011.6500 |
0.3792 USDT |
0.2984 USDT |
0.3658 USDT |
0.2986 USDT |
| 2023-01-30 |
0.3349 USDT |
453,993.5800 |
0.3384 USDT |
0.3356 USDT |
0.3384 USDT |
0.3638 USDT |
| 2023-01-29 |
0.3357 USDT |
429,844.2200 |
0.3397 USDT |
0.3388 USDT |
0.3469 USDT |
0.3469 USDT |
| 2023-01-28 |
0.3289 USDT |
1,038,893.3400 |
0.3117 USDT |
0.3101 USDT |
0.3226 USDT |
0.3683 USDT |
| 2023-01-27 |
0.3466 USDT |
538,617.6600 |
0.3545 USDT |
0.3373 USDT |
0.3492 USDT |
0.3411 USDT |
| 2023-01-26 |
0.3687 USDT |
630,496.9300 |
0.3537 USDT |
0.3501 USDT |
0.3592 USDT |
0.3705 USDT |
| 2023-01-25 |
0.3784 USDT |
645,453.7700 |
0.3832 USDT |
0.3682 USDT |
0.3901 USDT |
0.3910 USDT |
| 2023-01-24 |
0.3781 USDT |
797,275.2200 |
0.3879 USDT |
0.3605 USDT |
0.3734 USDT |
0.3709 USDT |
| 2023-01-23 |
0.3700 USDT |
680,610.3800 |
0.3709 USDT |
0.3602 USDT |
0.3812 USDT |
0.3950 USDT |
| 2023-01-22 |
0.3816 USDT |
870,807.5400 |
0.3912 USDT |
0.3200 USDT |
0.3599 USDT |
0.3580 USDT |
| 2023-01-21 |
0.4076 USDT |
628,631.7400 |
0.4213 USDT |
0.3700 USDT |
0.3980 USDT |
0.3975 USDT |
| 2023-01-20 |
0.4795 USDT |
617,165.4100 |
0.4695 USDT |
0.4595 USDT |
0.4715 USDT |
0.4816 USDT |
| 2023-01-19 |
0.4483 USDT |
1,287,545.4400 |
0.4386 USDT |
0.4381 USDT |
0.4386 USDT |
0.5039 USDT |
| 2023-01-18 |
0.4295 USDT |
364,240.1400 |
0.4497 USDT |
0.4103 USDT |
0.4182 USDT |
0.4121 USDT |
| 2023-01-17 |
0.3954 USDT |
551,808.0900 |
0.4124 USDT |
0.4047 USDT |
0.4139 USDT |
0.4047 USDT |
| 2023-01-16 |
0.3813 USDT |
164,751.4800 |
0.3991 USDT |
0.3950 USDT |
0.3994 USDT |
0.3980 USDT |
| 2023-01-15 |
0.3791 USDT |
257,090.9400 |
0.3793 USDT |
0.3789 USDT |
0.3795 USDT |
0.3796 USDT |
| 2023-01-14 |
0.3789 USDT |
667,397.3800 |
0.3840 USDT |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
| 2023-01-13 |
0.3716 USDT |
377,363.5800 |
0.3696 USDT |
0.3696 USDT |
0.3733 USDT |
0.3705 USDT |
| 2023-01-12 |
0.3721 USDT |
368,973.6200 |
0.3696 USDT |
0.3696 USDT |
0.3734 USDT |
0.3720 USDT |
| 2023-01-11 |
0.3749 USDT |
629,391.6000 |
0.3701 USDT |
0.3701 USDT |
0.3758 USDT |
0.3732 USDT |
| 2023-01-10 |
0.3768 USDT |
684,155.4000 |
0.3701 USDT |
0.3700 USDT |
0.3782 USDT |
0.3772 USDT |
| 2023-01-09 |
0.3799 USDT |
560,138.5600 |
0.3739 USDT |
0.3692 USDT |
0.3762 USDT |
0.3885 USDT |
| 2023-01-08 |
0.3870 USDT |
567,296.8800 |
0.3713 USDT |
0.3701 USDT |
0.3738 USDT |
0.3706 USDT |
| 2023-01-07 |
0.3913 USDT |
1,093,255.5300 |
0.3706 USDT |
0.3701 USDT |
0.3834 USDT |
0.3822 USDT |
| 2023-01-06 |
0.3817 USDT |
700,347.9300 |
0.4024 USDT |
0.3901 USDT |
0.4058 USDT |
0.4046 USDT |
| 2023-01-05 |
0.3799 USDT |
739,715.7500 |
0.3982 USDT |
0.3916 USDT |
0.4113 USDT |
0.3949 USDT |
| 2023-01-04 |
0.3470 USDT |
1,233,221.3200 |
0.3603 USDT |
0.3147 USDT |
0.3611 USDT |
0.3588 USDT |
| 2023-01-03 |
0.3566 USDT |
706,421.2700 |
0.3528 USDT |
0.3288 USDT |
0.3610 USDT |
0.3699 USDT |
| 2023-01-02 |
0.3747 USDT |
720,396.0900 |
0.3788 USDT |
0.3625 USDT |
0.3824 USDT |
0.3691 USDT |
| 2023-01-01 |
0.3817 USDT |
547,989.0600 |
0.3871 USDT |
0.3766 USDT |
0.3906 USDT |
0.3867 USDT |
| 2022-12-31 |
0.3919 USDT |
489,150.3800 |
0.4022 USDT |
0.3991 USDT |
0.4011 USDT |
0.3994 USDT |
| 2022-12-30 |
0.3940 USDT |
731,062.8900 |
0.3988 USDT |
0.3889 USDT |
0.4093 USDT |
0.3986 USDT |
| 2022-12-29 |
0.3984 USDT |
616,274.4900 |
0.3665 USDT |
0.3591 USDT |
0.3739 USDT |
0.3814 USDT |
| 2022-12-28 |
0.4310 USDT |
1,801,613.7700 |
0.4332 USDT |
0.3503 USDT |
0.4292 USDT |
0.4286 USDT |
| 2022-12-27 |
0.4462 USDT |
691,086.6100 |
0.4282 USDT |
0.4206 USDT |
0.4371 USDT |
0.4351 USDT |