Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.4573 USDT |
740,425.4700 |
0.4580 USDT |
0.4225 USDT |
0.4676 USDT |
0.4586 USDT |
| 2022-12-25 |
0.4586 USDT |
349,257.7800 |
0.4620 USDT |
0.4551 USDT |
0.4649 USDT |
0.4581 USDT |
| 2022-12-24 |
0.4674 USDT |
285,471.7900 |
0.4657 USDT |
0.4651 USDT |
0.4698 USDT |
0.4686 USDT |
| 2022-12-23 |
0.4812 USDT |
261,443.1300 |
0.4851 USDT |
0.4831 USDT |
0.4869 USDT |
0.4867 USDT |
| 2022-12-22 |
0.4757 USDT |
350,138.7200 |
0.4781 USDT |
0.4600 USDT |
0.4760 USDT |
0.4741 USDT |
| 2022-12-21 |
0.4788 USDT |
371,290.8700 |
0.4791 USDT |
0.4731 USDT |
0.4799 USDT |
0.4799 USDT |
| 2022-12-20 |
0.4730 USDT |
534,375.5600 |
0.4848 USDT |
0.4731 USDT |
0.4852 USDT |
0.4776 USDT |
| 2022-12-19 |
0.4766 USDT |
517,338.7300 |
0.4764 USDT |
0.4644 USDT |
0.4771 USDT |
0.4765 USDT |
| 2022-12-18 |
0.4829 USDT |
224,361.4500 |
0.4877 USDT |
0.4700 USDT |
0.4834 USDT |
0.4834 USDT |
| 2022-12-17 |
0.4843 USDT |
526,677.5800 |
0.4781 USDT |
0.4718 USDT |
0.4819 USDT |
0.4855 USDT |
| 2022-12-16 |
0.4955 USDT |
747,323.9200 |
0.4808 USDT |
0.4703 USDT |
0.4986 USDT |
0.5040 USDT |
| 2022-12-15 |
0.4800 USDT |
566,655.6300 |
0.4952 USDT |
0.4810 USDT |
0.4989 USDT |
0.4880 USDT |
| 2022-12-14 |
0.4790 USDT |
471,167.2200 |
0.4800 USDT |
0.4668 USDT |
0.4811 USDT |
0.4740 USDT |
| 2022-12-13 |
0.4663 USDT |
503,130.4200 |
0.4643 USDT |
0.4498 USDT |
0.4577 USDT |
0.4540 USDT |
| 2022-12-12 |
0.4881 USDT |
736,597.5000 |
0.5035 USDT |
0.4730 USDT |
0.4995 USDT |
0.4886 USDT |
| 2022-12-11 |
0.5061 USDT |
1,080,537.1600 |
0.4301 USDT |
0.4301 USDT |
0.5089 USDT |
0.5191 USDT |
| 2022-12-10 |
0.5090 USDT |
1,286,760.6800 |
0.5399 USDT |
0.4888 USDT |
0.5399 USDT |
0.5387 USDT |
| 2022-12-09 |
0.5141 USDT |
1,569,800.7700 |
0.5352 USDT |
0.4560 USDT |
0.5186 USDT |
0.5060 USDT |
| 2022-12-08 |
0.5559 USDT |
702,047.1000 |
0.5680 USDT |
0.5205 USDT |
0.5346 USDT |
0.5342 USDT |
| 2022-12-07 |
0.5656 USDT |
271,526.0700 |
0.5696 USDT |
0.5401 USDT |
0.5696 USDT |
0.5693 USDT |
| 2022-12-06 |
0.5654 USDT |
605,217.7700 |
0.5863 USDT |
0.5101 USDT |
0.5881 USDT |
0.5868 USDT |
| 2022-12-05 |
0.5746 USDT |
702,785.3400 |
0.5959 USDT |
0.5498 USDT |
0.5865 USDT |
0.5798 USDT |
| 2022-12-04 |
0.5885 USDT |
463,124.3400 |
0.5738 USDT |
0.5704 USDT |
0.5930 USDT |
0.5787 USDT |
| 2022-12-03 |
0.5909 USDT |
532,492.4600 |
0.5505 USDT |
0.5411 USDT |
0.5619 USDT |
0.5915 USDT |
| 2022-12-02 |
0.6102 USDT |
814,922.0100 |
0.5979 USDT |
0.5209 USDT |
0.6028 USDT |
0.6003 USDT |
| 2022-12-01 |
0.6125 USDT |
235,877.3500 |
0.6083 USDT |
0.6083 USDT |
0.6099 USDT |
0.6099 USDT |
| 2022-11-30 |
0.6138 USDT |
396,742.6900 |
0.6141 USDT |
0.6063 USDT |
0.6208 USDT |
0.6172 USDT |
| 2022-11-29 |
0.6339 USDT |
386,408.9300 |
0.6394 USDT |
0.6275 USDT |
0.6413 USDT |
0.6333 USDT |
| 2022-11-28 |
0.6126 USDT |
319,840.9900 |
0.6580 USDT |
0.6441 USDT |
0.6560 USDT |
0.6452 USDT |
| 2022-11-27 |
0.6118 USDT |
1,166,822.2600 |
0.5925 USDT |
0.4732 USDT |
0.6599 USDT |
0.4736 USDT |
| 2022-11-26 |
0.6188 USDT |
424,096.8100 |
0.6463 USDT |
0.6001 USDT |
0.6376 USDT |
0.6361 USDT |
| 2022-11-25 |
0.6829 USDT |
310,049.1300 |
0.6875 USDT |
0.6664 USDT |
0.6901 USDT |
0.6901 USDT |
| 2022-11-24 |
0.6708 USDT |
196,368.9800 |
0.6880 USDT |
0.6755 USDT |
0.6899 USDT |
0.6899 USDT |
| 2022-11-23 |
0.6604 USDT |
194,743.3900 |
0.6819 USDT |
0.6678 USDT |
0.6781 USDT |
0.6784 USDT |
| 2022-11-22 |
0.6406 USDT |
381,032.6900 |
0.6413 USDT |
0.6401 USDT |
0.6600 USDT |
0.6559 USDT |
| 2022-11-21 |
0.6821 USDT |
198,416.0000 |
0.6820 USDT |
0.6012 USDT |
0.6934 USDT |
0.6901 USDT |
| 2022-11-20 |
0.6765 USDT |
227,522.0200 |
0.6782 USDT |
0.6780 USDT |
0.6821 USDT |
0.6787 USDT |
| 2022-11-19 |
0.6775 USDT |
405,175.5200 |
0.6783 USDT |
0.6300 USDT |
0.6699 USDT |
0.6698 USDT |
| 2022-11-18 |
0.6774 USDT |
363,889.3100 |
0.7117 USDT |
0.6900 USDT |
0.7044 USDT |
0.6996 USDT |
| 2022-11-17 |
0.6761 USDT |
287,699.6900 |
0.7028 USDT |
0.6801 USDT |
0.6920 USDT |
0.6897 USDT |
| 2022-11-16 |
0.7035 USDT |
226,069.3100 |
0.7037 USDT |
0.6623 USDT |
0.7049 USDT |
0.6966 USDT |
| 2022-11-15 |
0.7097 USDT |
222,706.6800 |
0.7228 USDT |
0.7151 USDT |
0.7247 USDT |
0.7152 USDT |
| 2022-11-14 |
0.7124 USDT |
513,340.7700 |
0.7220 USDT |
0.6702 USDT |
0.7183 USDT |
0.7055 USDT |
| 2022-11-13 |
0.7084 USDT |
304,635.8300 |
0.7006 USDT |
0.7001 USDT |
0.7007 USDT |
0.7247 USDT |
| 2022-11-12 |
0.7057 USDT |
252,679.8600 |
0.7091 USDT |
0.7001 USDT |
0.7099 USDT |
0.7009 USDT |
| 2022-11-11 |
0.7110 USDT |
384,361.3500 |
0.7139 USDT |
0.6971 USDT |
0.7198 USDT |
0.7044 USDT |
| 2022-11-10 |
0.7084 USDT |
394,520.5400 |
0.7231 USDT |
0.7001 USDT |
0.7247 USDT |
0.7570 USDT |
| 2022-11-09 |
0.7096 USDT |
406,123.2900 |
0.7205 USDT |
0.6751 USDT |
0.6900 USDT |
0.6809 USDT |
| 2022-11-08 |
0.7112 USDT |
386,018.5700 |
0.7042 USDT |
0.6699 USDT |
0.7129 USDT |
0.7018 USDT |
| 2022-11-07 |
0.7088 USDT |
363,158.6000 |
0.7048 USDT |
0.7001 USDT |
0.7169 USDT |
0.7079 USDT |