Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
1.0837 USDT |
28,842.1600 |
1.0554 USDT |
0.9001 USDT |
0.9503 USDT |
1.1329 USDT |
| 2022-06-08 |
1.0501 USDT |
360,148.1900 |
1.1069 USDT |
0.9003 USDT |
0.9241 USDT |
0.9127 USDT |
| 2022-06-07 |
0.9923 USDT |
164,659.9200 |
0.9799 USDT |
0.9166 USDT |
0.9799 USDT |
1.0065 USDT |
| 2022-06-06 |
1.1505 USDT |
0.0000 |
1.1004 USDT |
1.1004 USDT |
1.1004 USDT |
1.1004 USDT |
| 2022-06-05 |
1.1634 USDT |
169,361.9400 |
1.1423 USDT |
1.1003 USDT |
1.1697 USDT |
1.2647 USDT |
| 2022-06-04 |
1.2002 USDT |
112,977.9700 |
1.1608 USDT |
1.1551 USDT |
1.1889 USDT |
1.1669 USDT |
| 2022-06-03 |
1.2669 USDT |
76,087.2500 |
1.2202 USDT |
1.2202 USDT |
1.2202 USDT |
1.2202 USDT |
| 2022-06-02 |
1.2698 USDT |
172,187.1200 |
1.2908 USDT |
1.2496 USDT |
1.2859 USDT |
1.2880 USDT |
| 2022-06-01 |
1.2758 USDT |
12,647.9800 |
1.2471 USDT |
1.2469 USDT |
1.2471 USDT |
1.2471 USDT |
| 2022-05-31 |
1.2674 USDT |
127,237.5900 |
1.2405 USDT |
1.2203 USDT |
1.2398 USDT |
1.2267 USDT |
| 2022-05-30 |
1.2797 USDT |
181,127.4900 |
1.2736 USDT |
1.2282 USDT |
1.2699 USDT |
1.2567 USDT |
| 2022-05-29 |
1.2778 USDT |
175,083.9100 |
1.3668 USDT |
1.2000 USDT |
1.3800 USDT |
1.3269 USDT |
| 2022-05-28 |
1.3767 USDT |
0.0000 |
1.2781 USDT |
1.2781 USDT |
1.2781 USDT |
1.2781 USDT |
| 2022-05-27 |
1.4110 USDT |
21,885.7100 |
1.5259 USDT |
1.4084 USDT |
1.5259 USDT |
1.5732 USDT |
| 2022-05-26 |
1.3953 USDT |
62,585.7700 |
1.3923 USDT |
1.3923 USDT |
1.3984 USDT |
1.3984 USDT |
| 2022-05-25 |
1.3915 USDT |
33,138.0100 |
1.3936 USDT |
1.3923 USDT |
1.3949 USDT |
1.3932 USDT |
| 2022-05-24 |
1.3904 USDT |
91,366.4100 |
1.3917 USDT |
1.3813 USDT |
1.3984 USDT |
1.3984 USDT |
| 2022-05-23 |
1.3647 USDT |
104,678.4400 |
1.3906 USDT |
1.3812 USDT |
1.3994 USDT |
1.3896 USDT |
| 2022-05-22 |
1.3415 USDT |
151,259.4400 |
1.3618 USDT |
1.2922 USDT |
1.3396 USDT |
1.3189 USDT |
| 2022-05-21 |
1.3228 USDT |
151,722.9900 |
1.3125 USDT |
1.2931 USDT |
1.3579 USDT |
1.2956 USDT |
| 2022-05-20 |
1.3022 USDT |
14,067.9800 |
1.3041 USDT |
1.3021 USDT |
1.3041 USDT |
1.3021 USDT |
| 2022-05-19 |
1.3019 USDT |
39,464.1400 |
1.3011 USDT |
1.2922 USDT |
1.2959 USDT |
1.2922 USDT |
| 2022-05-18 |
1.3069 USDT |
54,397.8000 |
1.3093 USDT |
1.2922 USDT |
1.3119 USDT |
1.3098 USDT |
| 2022-05-17 |
1.3071 USDT |
43,607.8800 |
1.3169 USDT |
1.3052 USDT |
1.3229 USDT |
1.3102 USDT |
| 2022-05-16 |
1.2829 USDT |
45,200.8800 |
1.3056 USDT |
1.3021 USDT |
1.3269 USDT |
1.3181 USDT |
| 2022-05-15 |
1.3122 USDT |
58,828.7900 |
1.3154 USDT |
1.2781 USDT |
1.2979 USDT |
1.2858 USDT |
| 2022-05-14 |
1.3021 USDT |
51,671.2900 |
1.3593 USDT |
1.2500 USDT |
1.2716 USDT |
1.3576 USDT |
| 2022-05-13 |
1.2766 USDT |
55,374.1000 |
1.3326 USDT |
1.2501 USDT |
1.2810 USDT |
1.2892 USDT |
| 2022-05-12 |
1.2888 USDT |
80,346.1700 |
1.2126 USDT |
1.1462 USDT |
1.2422 USDT |
1.1949 USDT |
| 2022-05-11 |
1.4189 USDT |
72,732.9700 |
1.4719 USDT |
1.2500 USDT |
1.3999 USDT |
1.3021 USDT |
| 2022-05-10 |
1.4480 USDT |
52,549.9300 |
1.4504 USDT |
1.4078 USDT |
1.4483 USDT |
1.4248 USDT |
| 2022-05-09 |
1.4626 USDT |
50,265.7600 |
1.4241 USDT |
1.4012 USDT |
1.4483 USDT |
1.4015 USDT |
| 2022-05-08 |
1.4056 USDT |
50,579.7900 |
1.4446 USDT |
1.4000 USDT |
1.4268 USDT |
1.4001 USDT |
| 2022-05-07 |
1.4043 USDT |
76,265.4400 |
1.4190 USDT |
1.3002 USDT |
1.4233 USDT |
1.4285 USDT |
| 2022-05-06 |
1.4253 USDT |
56,319.9000 |
1.3745 USDT |
1.3662 USDT |
1.4492 USDT |
1.4290 USDT |
| 2022-05-05 |
1.3494 USDT |
32,686.0400 |
1.3582 USDT |
1.3401 USDT |
1.4118 USDT |
1.4047 USDT |
| 2022-05-04 |
1.3596 USDT |
68,261.9400 |
1.3011 USDT |
1.3011 USDT |
1.3896 USDT |
1.3636 USDT |
| 2022-05-03 |
1.3903 USDT |
56,851.2400 |
1.3783 USDT |
1.3562 USDT |
1.4042 USDT |
1.3610 USDT |
| 2022-05-02 |
1.3837 USDT |
49,828.8300 |
1.3613 USDT |
1.3562 USDT |
1.3960 USDT |
1.3868 USDT |
| 2022-05-01 |
1.4308 USDT |
70,474.4900 |
1.4600 USDT |
1.3601 USDT |
1.3913 USDT |
1.3692 USDT |
| 2022-04-30 |
1.4279 USDT |
60,184.6500 |
1.4041 USDT |
1.3993 USDT |
1.4113 USDT |
1.4039 USDT |
| 2022-04-29 |
1.4592 USDT |
70,509.5000 |
1.4105 USDT |
1.3522 USDT |
1.4822 USDT |
1.4548 USDT |
| 2022-04-28 |
1.3331 USDT |
60,308.8000 |
1.3917 USDT |
1.3917 USDT |
1.4206 USDT |
1.4360 USDT |
| 2022-04-27 |
1.3144 USDT |
41,071.6900 |
1.2991 USDT |
1.2901 USDT |
1.3192 USDT |
1.3163 USDT |
| 2022-04-26 |
1.3722 USDT |
58,276.1500 |
1.4155 USDT |
1.3101 USDT |
1.3170 USDT |
1.3126 USDT |
| 2022-04-25 |
1.3700 USDT |
88,119.9900 |
1.3886 USDT |
1.3001 USDT |
1.4226 USDT |
1.4102 USDT |
| 2022-04-24 |
1.3197 USDT |
76,303.4900 |
1.2518 USDT |
1.2501 USDT |
1.3399 USDT |
1.3302 USDT |
| 2022-04-23 |
1.3038 USDT |
87,712.9700 |
1.3899 USDT |
1.2500 USDT |
1.3195 USDT |
1.3289 USDT |
| 2022-04-22 |
1.4073 USDT |
53,002.6800 |
1.4163 USDT |
1.3797 USDT |
1.4115 USDT |
1.4027 USDT |
| 2022-04-21 |
1.4152 USDT |
64,463.6700 |
1.4606 USDT |
1.3801 USDT |
1.4188 USDT |
1.3879 USDT |