Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.9223 USDT |
181,842.3900 |
0.8977 USDT |
0.8703 USDT |
0.9119 USDT |
0.9179 USDT |
| 2022-07-28 |
0.9306 USDT |
216,750.1600 |
0.9197 USDT |
0.9100 USDT |
0.9372 USDT |
0.9117 USDT |
| 2022-07-27 |
0.9102 USDT |
5,460.7100 |
0.8900 USDT |
0.8658 USDT |
0.8713 USDT |
0.8713 USDT |
| 2022-07-26 |
0.9052 USDT |
166,187.8300 |
0.8809 USDT |
0.8600 USDT |
0.9284 USDT |
0.9265 USDT |
| 2022-07-25 |
0.9430 USDT |
52,334.0400 |
0.9424 USDT |
0.8611 USDT |
0.8613 USDT |
0.8613 USDT |
| 2022-07-24 |
0.9154 USDT |
153,357.2600 |
0.9380 USDT |
0.9001 USDT |
0.9249 USDT |
0.9373 USDT |
| 2022-07-23 |
0.9303 USDT |
161,435.2300 |
0.9110 USDT |
0.9010 USDT |
0.9314 USDT |
0.9245 USDT |
| 2022-07-22 |
0.9489 USDT |
95,559.9600 |
0.9134 USDT |
0.9100 USDT |
0.9496 USDT |
0.9450 USDT |
| 2022-07-21 |
0.9362 USDT |
200,076.0400 |
0.9614 USDT |
0.9134 USDT |
0.9412 USDT |
0.9289 USDT |
| 2022-07-20 |
0.9453 USDT |
159,357.1500 |
0.9044 USDT |
0.9001 USDT |
0.9158 USDT |
0.9100 USDT |
| 2022-07-19 |
0.9147 USDT |
196,657.6400 |
0.8701 USDT |
0.8600 USDT |
0.8942 USDT |
0.8830 USDT |
| 2022-07-18 |
0.8896 USDT |
157,319.5100 |
0.9049 USDT |
0.8400 USDT |
0.8403 USDT |
0.8403 USDT |
| 2022-07-17 |
0.8854 USDT |
270,708.4100 |
0.9045 USDT |
0.7101 USDT |
0.8359 USDT |
0.7912 USDT |
| 2022-07-16 |
0.8931 USDT |
70,001.9500 |
0.9273 USDT |
0.8209 USDT |
0.8317 USDT |
0.8212 USDT |
| 2022-07-15 |
0.9058 USDT |
233,830.5700 |
0.8201 USDT |
0.7101 USDT |
0.8036 USDT |
0.8118 USDT |
| 2022-07-14 |
0.9282 USDT |
69,978.5700 |
0.8450 USDT |
0.7607 USDT |
0.7607 USDT |
0.7607 USDT |
| 2022-07-13 |
0.9392 USDT |
207,891.7600 |
0.8903 USDT |
0.8311 USDT |
0.9112 USDT |
0.9085 USDT |
| 2022-07-12 |
0.9664 USDT |
35,619.6900 |
0.9733 USDT |
0.9361 USDT |
0.9410 USDT |
0.9737 USDT |
| 2022-07-11 |
0.9865 USDT |
33,003.4200 |
0.9648 USDT |
0.9420 USDT |
0.9420 USDT |
0.9602 USDT |
| 2022-07-10 |
0.9914 USDT |
17,679.6800 |
0.9420 USDT |
0.9413 USDT |
0.9419 USDT |
0.9455 USDT |
| 2022-07-09 |
0.9552 USDT |
115,165.8000 |
0.9356 USDT |
0.9356 USDT |
0.9475 USDT |
0.9408 USDT |
| 2022-07-08 |
0.9557 USDT |
101,381.1600 |
0.9301 USDT |
0.9301 USDT |
0.9368 USDT |
0.9450 USDT |
| 2022-07-07 |
0.9418 USDT |
95,756.0600 |
0.9274 USDT |
0.8712 USDT |
0.9104 USDT |
0.9207 USDT |
| 2022-07-06 |
0.9492 USDT |
214,655.3400 |
0.9718 USDT |
0.9020 USDT |
0.9519 USDT |
0.9353 USDT |
| 2022-07-05 |
0.9420 USDT |
146,212.8300 |
0.9741 USDT |
0.8901 USDT |
0.9699 USDT |
0.9505 USDT |
| 2022-07-04 |
0.9695 USDT |
102,155.3600 |
0.9630 USDT |
0.8252 USDT |
0.9000 USDT |
0.8522 USDT |
| 2022-07-03 |
0.9727 USDT |
67,480.3400 |
0.9731 USDT |
0.9201 USDT |
0.9201 USDT |
0.9846 USDT |
| 2022-07-02 |
0.9573 USDT |
22,787.3500 |
0.9200 USDT |
0.8102 USDT |
0.8666 USDT |
0.8103 USDT |
| 2022-07-01 |
0.9733 USDT |
163,053.5500 |
1.0089 USDT |
0.9450 USDT |
1.0118 USDT |
0.9451 USDT |
| 2022-06-30 |
0.9203 USDT |
28,287.9800 |
0.9041 USDT |
0.8667 USDT |
0.8667 USDT |
0.8667 USDT |
| 2022-06-29 |
0.9793 USDT |
57,133.3000 |
0.9012 USDT |
0.9012 USDT |
0.9351 USDT |
0.9351 USDT |
| 2022-06-28 |
1.0194 USDT |
89,682.6000 |
0.9359 USDT |
0.9026 USDT |
0.9071 USDT |
0.9651 USDT |
| 2022-06-27 |
1.0307 USDT |
114,710.8100 |
1.0457 USDT |
0.9001 USDT |
1.0119 USDT |
1.0785 USDT |
| 2022-06-26 |
1.0675 USDT |
167,030.9900 |
1.0943 USDT |
0.8011 USDT |
1.0633 USDT |
0.8011 USDT |
| 2022-06-25 |
1.0885 USDT |
46,924.3900 |
1.0593 USDT |
0.9314 USDT |
0.9314 USDT |
0.9316 USDT |
| 2022-06-24 |
1.1086 USDT |
172,972.6700 |
1.1901 USDT |
0.9201 USDT |
1.0279 USDT |
0.9201 USDT |
| 2022-06-23 |
1.1238 USDT |
129,334.5800 |
1.0948 USDT |
0.9801 USDT |
1.0880 USDT |
1.0864 USDT |
| 2022-06-22 |
1.0767 USDT |
160,650.7100 |
1.0855 USDT |
1.0401 USDT |
1.0703 USDT |
1.0739 USDT |
| 2022-06-21 |
1.0807 USDT |
133,682.4300 |
1.0407 USDT |
1.0400 USDT |
1.0484 USDT |
1.0401 USDT |
| 2022-06-20 |
1.0658 USDT |
130,214.4000 |
1.0265 USDT |
0.9702 USDT |
0.9761 USDT |
0.9711 USDT |
| 2022-06-19 |
1.0838 USDT |
275,833.4600 |
0.9600 USDT |
0.9501 USDT |
0.9586 USDT |
1.1598 USDT |
| 2022-06-18 |
1.0418 USDT |
184,100.5400 |
1.0036 USDT |
0.9001 USDT |
0.9001 USDT |
0.9001 USDT |
| 2022-06-17 |
0.9783 USDT |
146,779.2200 |
0.9558 USDT |
0.8001 USDT |
0.9815 USDT |
0.8001 USDT |
| 2022-06-16 |
1.0338 USDT |
97,759.4200 |
0.9761 USDT |
0.9001 USDT |
0.9001 USDT |
0.9001 USDT |
| 2022-06-15 |
0.9893 USDT |
300,334.2200 |
1.0468 USDT |
0.9211 USDT |
1.0899 USDT |
0.9233 USDT |
| 2022-06-14 |
0.9674 USDT |
196,745.2200 |
0.9238 USDT |
0.9205 USDT |
0.9458 USDT |
0.9391 USDT |
| 2022-06-13 |
1.0332 USDT |
196,585.3900 |
1.0051 USDT |
0.9502 USDT |
1.0325 USDT |
1.0309 USDT |
| 2022-06-12 |
1.0081 USDT |
158,157.3900 |
1.0705 USDT |
1.0385 USDT |
1.0766 USDT |
1.0649 USDT |
| 2022-06-11 |
1.0259 USDT |
95,903.3800 |
1.0139 USDT |
0.9300 USDT |
0.9301 USDT |
0.9301 USDT |
| 2022-06-10 |
1.0264 USDT |
210,175.2400 |
0.9885 USDT |
0.9200 USDT |
1.0446 USDT |
1.0317 USDT |