Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.6517 USDT |
671,836.4400 |
0.6332 USDT |
0.5835 USDT |
0.6356 USDT |
0.7364 USDT |
| 2022-09-16 |
0.6315 USDT |
444,876.4500 |
0.7251 USDT |
0.5290 USDT |
0.7283 USDT |
0.7207 USDT |
| 2022-09-15 |
0.7443 USDT |
190,205.0900 |
0.7583 USDT |
0.6442 USDT |
0.7538 USDT |
0.6462 USDT |
| 2022-09-14 |
0.7333 USDT |
138,248.6800 |
0.7423 USDT |
0.7421 USDT |
0.7435 USDT |
0.7421 USDT |
| 2022-09-13 |
0.7372 USDT |
332,782.0200 |
0.7727 USDT |
0.7427 USDT |
0.7499 USDT |
0.7499 USDT |
| 2022-09-12 |
0.7199 USDT |
399,062.3600 |
0.7067 USDT |
0.6721 USDT |
0.7146 USDT |
0.7117 USDT |
| 2022-09-11 |
0.7515 USDT |
476,720.4900 |
0.7572 USDT |
0.6855 USDT |
0.7599 USDT |
0.7081 USDT |
| 2022-09-10 |
0.7536 USDT |
294,644.3500 |
0.7704 USDT |
0.6500 USDT |
0.7571 USDT |
0.7096 USDT |
| 2022-09-09 |
0.7303 USDT |
443,084.5700 |
0.7506 USDT |
0.6400 USDT |
0.7552 USDT |
0.7490 USDT |
| 2022-09-08 |
0.7196 USDT |
311,398.7500 |
0.7446 USDT |
0.7396 USDT |
0.7488 USDT |
0.7420 USDT |
| 2022-09-07 |
0.6970 USDT |
164,209.0100 |
0.7102 USDT |
0.7102 USDT |
0.7132 USDT |
0.7132 USDT |
| 2022-09-06 |
0.7019 USDT |
263,972.3700 |
0.7386 USDT |
0.6990 USDT |
0.7195 USDT |
0.6990 USDT |
| 2022-09-05 |
0.7191 USDT |
510,471.6600 |
0.7083 USDT |
0.6861 USDT |
0.7099 USDT |
0.7136 USDT |
| 2022-09-04 |
0.7304 USDT |
278,120.5900 |
0.7267 USDT |
0.7239 USDT |
0.7339 USDT |
0.7325 USDT |
| 2022-09-03 |
0.7260 USDT |
285,609.4700 |
0.7290 USDT |
0.7227 USDT |
0.7380 USDT |
0.7288 USDT |
| 2022-09-02 |
0.7309 USDT |
447,871.4800 |
0.7287 USDT |
0.7013 USDT |
0.7200 USDT |
0.7046 USDT |
| 2022-09-01 |
0.7262 USDT |
317,605.8800 |
0.7337 USDT |
0.7228 USDT |
0.7506 USDT |
0.7509 USDT |
| 2022-08-31 |
0.7262 USDT |
385,530.1300 |
0.7031 USDT |
0.6903 USDT |
0.7350 USDT |
0.7573 USDT |
| 2022-08-30 |
0.7296 USDT |
238,147.4900 |
0.7336 USDT |
0.6952 USDT |
0.7204 USDT |
0.7166 USDT |
| 2022-08-29 |
0.7348 USDT |
143,710.7000 |
0.7341 USDT |
0.7276 USDT |
0.7378 USDT |
0.7442 USDT |
| 2022-08-28 |
0.7449 USDT |
205,336.3800 |
0.7452 USDT |
0.7401 USDT |
0.7489 USDT |
0.7457 USDT |
| 2022-08-27 |
0.7337 USDT |
234,872.3800 |
0.7269 USDT |
0.7203 USDT |
0.7421 USDT |
0.7518 USDT |
| 2022-08-26 |
0.7409 USDT |
471,947.8400 |
0.7586 USDT |
0.7052 USDT |
0.7172 USDT |
0.7462 USDT |
| 2022-08-25 |
0.7539 USDT |
368,939.0100 |
0.7628 USDT |
0.7134 USDT |
0.7332 USDT |
0.7471 USDT |
| 2022-08-24 |
0.7736 USDT |
249,687.0500 |
0.7747 USDT |
0.7000 USDT |
0.7259 USDT |
0.7746 USDT |
| 2022-08-23 |
0.8035 USDT |
348,536.4800 |
0.8133 USDT |
0.7612 USDT |
0.7746 USDT |
0.7744 USDT |
| 2022-08-22 |
0.8045 USDT |
138,720.9200 |
0.8160 USDT |
0.7881 USDT |
0.7881 USDT |
0.7881 USDT |
| 2022-08-21 |
0.7953 USDT |
92,502.1600 |
0.7702 USDT |
0.7701 USDT |
0.7710 USDT |
0.7932 USDT |
| 2022-08-20 |
0.8050 USDT |
188,455.6600 |
0.8118 USDT |
0.7924 USDT |
0.8169 USDT |
0.8012 USDT |
| 2022-08-19 |
0.8090 USDT |
77,243.6500 |
0.8179 USDT |
0.7924 USDT |
0.8012 USDT |
0.8012 USDT |
| 2022-08-18 |
0.8132 USDT |
163,242.9600 |
0.8263 USDT |
0.7901 USDT |
0.8152 USDT |
0.8254 USDT |
| 2022-08-17 |
0.8212 USDT |
1,009.3800 |
0.8299 USDT |
0.8000 USDT |
0.8000 USDT |
0.8000 USDT |
| 2022-08-16 |
0.8289 USDT |
18,454.7200 |
0.8309 USDT |
0.8122 USDT |
0.8291 USDT |
0.8245 USDT |
| 2022-08-15 |
0.8492 USDT |
21,764.1900 |
0.8217 USDT |
0.8151 USDT |
0.8526 USDT |
0.8356 USDT |
| 2022-08-14 |
0.8515 USDT |
55,566.7200 |
0.8657 USDT |
0.7817 USDT |
0.7817 USDT |
0.8380 USDT |
| 2022-08-13 |
0.8568 USDT |
44,471.6800 |
0.8422 USDT |
0.7812 USDT |
0.8126 USDT |
0.8660 USDT |
| 2022-08-12 |
0.8646 USDT |
95,958.1400 |
0.8501 USDT |
0.8224 USDT |
0.8300 USDT |
0.8225 USDT |
| 2022-08-11 |
0.8614 USDT |
44,772.1100 |
0.8400 USDT |
0.8257 USDT |
0.8291 USDT |
0.8323 USDT |
| 2022-08-10 |
0.8690 USDT |
67,117.3400 |
0.8632 USDT |
0.8216 USDT |
0.8300 USDT |
0.8300 USDT |
| 2022-08-09 |
0.8698 USDT |
42,636.7800 |
0.8451 USDT |
0.8113 USDT |
0.8113 USDT |
0.8118 USDT |
| 2022-08-08 |
0.8658 USDT |
218,437.4900 |
0.8400 USDT |
0.8300 USDT |
0.8835 USDT |
0.8835 USDT |
| 2022-08-07 |
0.8646 USDT |
67,808.2600 |
0.8508 USDT |
0.8000 USDT |
0.8102 USDT |
0.8110 USDT |
| 2022-08-06 |
0.8850 USDT |
83,623.2200 |
0.8206 USDT |
0.8011 USDT |
0.8255 USDT |
0.8255 USDT |
| 2022-08-05 |
0.9021 USDT |
59,075.9300 |
0.8865 USDT |
0.8853 USDT |
0.8899 USDT |
0.8867 USDT |
| 2022-08-04 |
0.8979 USDT |
169,719.0100 |
0.8300 USDT |
0.8200 USDT |
0.8437 USDT |
0.8436 USDT |
| 2022-08-03 |
0.8942 USDT |
132,743.2300 |
0.9272 USDT |
0.9000 USDT |
0.9258 USDT |
0.9008 USDT |
| 2022-08-02 |
0.8827 USDT |
148,487.7100 |
0.8875 USDT |
0.7554 USDT |
0.8045 USDT |
0.8168 USDT |
| 2022-08-01 |
0.9058 USDT |
84,719.3300 |
0.8600 USDT |
0.8001 USDT |
0.8514 USDT |
0.8001 USDT |
| 2022-07-31 |
0.9153 USDT |
143,738.6700 |
0.9250 USDT |
0.9000 USDT |
0.9322 USDT |
0.9319 USDT |
| 2022-07-30 |
0.9212 USDT |
148,278.1900 |
0.8805 USDT |
0.8805 USDT |
0.8891 USDT |
0.8908 USDT |