Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.6984 USDT |
407,959.4200 |
0.6910 USDT |
0.6797 USDT |
0.7003 USDT |
0.6989 USDT |
| 2022-10-26 |
0.7030 USDT |
430,983.9900 |
0.6847 USDT |
0.6713 USDT |
0.6934 USDT |
0.7251 USDT |
| 2022-10-25 |
0.7103 USDT |
418,935.9100 |
0.7246 USDT |
0.6902 USDT |
0.7207 USDT |
0.7063 USDT |
| 2022-10-24 |
0.7167 USDT |
211,295.4100 |
0.7160 USDT |
0.6902 USDT |
0.7101 USDT |
0.6906 USDT |
| 2022-10-23 |
0.7202 USDT |
313,152.5400 |
0.7237 USDT |
0.7101 USDT |
0.7249 USDT |
0.7248 USDT |
| 2022-10-22 |
0.7362 USDT |
293,619.9300 |
0.7315 USDT |
0.7200 USDT |
0.7297 USDT |
0.7223 USDT |
| 2022-10-21 |
0.7665 USDT |
351,049.2700 |
0.7487 USDT |
0.7422 USDT |
0.7698 USDT |
0.7492 USDT |
| 2022-10-20 |
0.7570 USDT |
391,872.3800 |
0.7713 USDT |
0.7354 USDT |
0.7589 USDT |
0.7806 USDT |
| 2022-10-19 |
0.7464 USDT |
0.0000 |
0.7321 USDT |
0.7321 USDT |
0.7321 USDT |
0.7321 USDT |
| 2022-10-18 |
0.7463 USDT |
353,481.3700 |
0.7493 USDT |
0.7311 USDT |
0.7534 USDT |
0.7373 USDT |
| 2022-10-17 |
0.7450 USDT |
359,130.6700 |
0.7368 USDT |
0.7323 USDT |
0.7460 USDT |
0.7393 USDT |
| 2022-10-16 |
0.7520 USDT |
247,859.8200 |
0.7595 USDT |
0.7312 USDT |
0.7316 USDT |
0.7447 USDT |
| 2022-10-15 |
0.7623 USDT |
453,620.6700 |
0.7312 USDT |
0.7312 USDT |
0.7677 USDT |
0.7660 USDT |
| 2022-10-14 |
0.7673 USDT |
373,464.5000 |
0.7581 USDT |
0.7255 USDT |
0.7646 USDT |
0.7627 USDT |
| 2022-10-13 |
0.7746 USDT |
323,384.0600 |
0.7895 USDT |
0.7512 USDT |
0.7877 USDT |
0.7695 USDT |
| 2022-10-12 |
0.7753 USDT |
393,003.0700 |
0.7919 USDT |
0.7513 USDT |
0.7885 USDT |
0.7616 USDT |
| 2022-10-11 |
0.7694 USDT |
368,514.1100 |
0.7762 USDT |
0.7535 USDT |
0.7787 USDT |
0.7787 USDT |
| 2022-10-10 |
0.7792 USDT |
402,047.0900 |
0.7801 USDT |
0.7521 USDT |
0.7690 USDT |
0.7664 USDT |
| 2022-10-09 |
0.8024 USDT |
302,438.5100 |
0.8118 USDT |
0.8011 USDT |
0.8154 USDT |
0.8062 USDT |
| 2022-10-08 |
0.8364 USDT |
306,187.9700 |
0.7986 USDT |
0.7700 USDT |
0.7989 USDT |
0.7817 USDT |
| 2022-10-07 |
0.8598 USDT |
267,038.7000 |
0.8601 USDT |
0.8601 USDT |
0.8747 USDT |
0.8686 USDT |
| 2022-10-06 |
0.8639 USDT |
193,697.3400 |
0.8612 USDT |
0.8612 USDT |
0.8699 USDT |
0.8699 USDT |
| 2022-10-05 |
0.8634 USDT |
141,938.4900 |
0.8621 USDT |
0.8621 USDT |
0.8659 USDT |
0.8644 USDT |
| 2022-10-04 |
0.8611 USDT |
171,225.0700 |
0.8630 USDT |
0.8611 USDT |
0.8659 USDT |
0.8636 USDT |
| 2022-10-03 |
0.8079 USDT |
261,497.8900 |
0.8232 USDT |
0.8201 USDT |
0.8347 USDT |
0.8633 USDT |
| 2022-10-02 |
0.8016 USDT |
294,974.5300 |
0.7598 USDT |
0.7501 USDT |
0.7649 USDT |
0.8399 USDT |
| 2022-10-01 |
0.8261 USDT |
373,485.5500 |
0.8414 USDT |
0.7951 USDT |
0.8046 USDT |
0.7966 USDT |
| 2022-09-30 |
0.8294 USDT |
328,951.4000 |
0.8446 USDT |
0.7952 USDT |
0.8186 USDT |
0.7989 USDT |
| 2022-09-29 |
0.8033 USDT |
297,681.6600 |
0.8005 USDT |
0.7951 USDT |
0.8147 USDT |
0.8044 USDT |
| 2022-09-28 |
0.7826 USDT |
156,986.4200 |
0.7965 USDT |
0.7951 USDT |
0.7999 USDT |
0.8023 USDT |
| 2022-09-27 |
0.7587 USDT |
474,694.7100 |
0.7479 USDT |
0.7251 USDT |
0.7501 USDT |
0.7484 USDT |
| 2022-09-26 |
0.7747 USDT |
279,016.2500 |
0.7757 USDT |
0.7556 USDT |
0.7803 USDT |
0.7781 USDT |
| 2022-09-25 |
0.7808 USDT |
430,923.1700 |
0.7630 USDT |
0.7500 USDT |
0.7763 USDT |
0.7651 USDT |
| 2022-09-24 |
0.7893 USDT |
216,207.0400 |
0.8099 USDT |
0.8001 USDT |
0.8099 USDT |
0.8077 USDT |
| 2022-09-23 |
0.8010 USDT |
278,942.1200 |
0.8083 USDT |
0.7944 USDT |
0.8031 USDT |
0.8027 USDT |
| 2022-09-22 |
0.7959 USDT |
391,326.9300 |
0.7861 USDT |
0.6556 USDT |
0.7861 USDT |
0.7801 USDT |
| 2022-09-21 |
0.7755 USDT |
564,049.4600 |
0.7794 USDT |
0.6500 USDT |
0.7795 USDT |
0.7705 USDT |
| 2022-09-20 |
0.8135 USDT |
421,348.0300 |
0.7595 USDT |
0.7500 USDT |
0.7641 USDT |
0.8499 USDT |
| 2022-09-19 |
0.8503 USDT |
561,831.5800 |
0.8472 USDT |
0.7500 USDT |
0.8499 USDT |
0.8381 USDT |
| 2022-09-18 |
0.7845 USDT |
319,614.1900 |
0.8539 USDT |
0.8500 USDT |
0.8699 USDT |
0.8602 USDT |
| 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 |