Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.6983 USDT |
12,777.7000 |
0.6951 USDT |
0.6938 USDT |
0.7080 USDT |
0.7050 USDT |
| 2024-10-04 |
0.6902 USDT |
262.3000 |
0.6940 USDT |
0.6875 USDT |
0.6972 USDT |
0.6972 USDT |
| 2024-10-03 |
0.6975 USDT |
9,494.1300 |
0.7050 USDT |
0.6800 USDT |
0.6927 USDT |
0.6885 USDT |
| 2024-10-02 |
0.6594 USDT |
919.0900 |
0.6905 USDT |
0.6858 USDT |
0.6965 USDT |
0.6952 USDT |
| 2024-10-01 |
0.6579 USDT |
16,367.5200 |
0.6507 USDT |
0.6210 USDT |
0.6307 USDT |
0.6340 USDT |
| 2024-09-30 |
0.6772 USDT |
633.5700 |
0.6840 USDT |
0.6759 USDT |
0.6905 USDT |
0.6759 USDT |
| 2024-09-29 |
0.7032 USDT |
9,266.7500 |
0.7010 USDT |
0.6739 USDT |
0.6923 USDT |
0.6775 USDT |
| 2024-09-28 |
0.6744 USDT |
7,922.2300 |
0.7040 USDT |
0.6910 USDT |
0.6910 USDT |
0.6910 USDT |
| 2024-09-27 |
0.7284 USDT |
17,015.8900 |
0.7405 USDT |
0.6943 USDT |
0.7400 USDT |
0.7015 USDT |
| 2024-09-26 |
0.7501 USDT |
12,212.7800 |
0.7340 USDT |
0.7227 USDT |
0.7405 USDT |
0.7275 USDT |
| 2024-09-25 |
0.7288 USDT |
14,654.0100 |
0.7260 USDT |
0.7010 USDT |
0.7365 USDT |
0.7350 USDT |
| 2024-09-24 |
0.7646 USDT |
11,219.5600 |
0.7335 USDT |
0.7210 USDT |
0.7452 USDT |
0.7313 USDT |
| 2024-09-23 |
0.7383 USDT |
13,684.8000 |
0.7517 USDT |
0.7409 USDT |
0.7757 USDT |
0.7921 USDT |
| 2024-09-22 |
0.6802 USDT |
14,169.1200 |
0.7085 USDT |
0.6800 USDT |
0.6952 USDT |
0.6881 USDT |
| 2024-09-21 |
0.6225 USDT |
10,580.3500 |
0.6490 USDT |
0.6430 USDT |
0.6468 USDT |
0.6490 USDT |
| 2024-09-20 |
0.5830 USDT |
15,132.5700 |
0.5679 USDT |
0.5504 USDT |
0.5824 USDT |
0.5904 USDT |
| 2024-09-19 |
0.5938 USDT |
536.6800 |
0.5810 USDT |
0.5700 USDT |
0.5810 USDT |
0.5999 USDT |
| 2024-09-18 |
0.5906 USDT |
2,040.8900 |
0.5855 USDT |
0.5855 USDT |
0.5855 USDT |
0.6079 USDT |
| 2024-09-17 |
0.5792 USDT |
11.0000 |
0.5770 USDT |
0.5770 USDT |
0.5870 USDT |
0.5870 USDT |
| 2024-09-16 |
0.5814 USDT |
8,966.0400 |
0.5850 USDT |
0.5720 USDT |
0.5780 USDT |
0.5742 USDT |
| 2024-09-15 |
0.5722 USDT |
11,143.2200 |
0.5073 USDT |
0.5013 USDT |
0.5073 USDT |
0.5913 USDT |
| 2024-09-14 |
0.5827 USDT |
8,583.5400 |
0.5877 USDT |
0.5834 USDT |
0.5834 USDT |
0.5834 USDT |
| 2024-09-13 |
0.5787 USDT |
11,144.3900 |
0.5878 USDT |
0.5100 USDT |
0.5878 USDT |
0.5880 USDT |
| 2024-09-12 |
0.5864 USDT |
549.7400 |
0.5965 USDT |
0.5500 USDT |
0.5500 USDT |
0.5500 USDT |
| 2024-09-11 |
0.6019 USDT |
5,050.8500 |
0.6015 USDT |
0.5970 USDT |
0.6013 USDT |
0.6013 USDT |
| 2024-09-10 |
0.5997 USDT |
6,281.9500 |
0.6020 USDT |
0.5950 USDT |
0.6002 USDT |
0.6002 USDT |
| 2024-09-09 |
0.5822 USDT |
2,917.3500 |
0.6035 USDT |
0.5994 USDT |
0.6035 USDT |
0.6035 USDT |
| 2024-09-08 |
0.6034 USDT |
9,212.7200 |
0.5855 USDT |
0.5655 USDT |
0.5827 USDT |
0.5785 USDT |
| 2024-09-07 |
0.6026 USDT |
867.1500 |
0.6061 USDT |
0.6023 USDT |
0.6087 USDT |
0.6039 USDT |
| 2024-09-06 |
0.5341 USDT |
38,086.4300 |
0.4995 USDT |
0.4910 USDT |
0.5022 USDT |
0.5855 USDT |
| 2024-09-05 |
0.4948 USDT |
14,724.4400 |
0.4945 USDT |
0.4928 USDT |
0.4928 USDT |
0.4995 USDT |
| 2024-09-04 |
0.4943 USDT |
6,944.3300 |
0.5014 USDT |
0.4928 USDT |
0.4950 USDT |
0.4936 USDT |
| 2024-09-03 |
0.4928 USDT |
10,808.6000 |
0.4900 USDT |
0.4731 USDT |
0.4833 USDT |
0.4832 USDT |
| 2024-09-02 |
0.5059 USDT |
6,349.6900 |
0.5030 USDT |
0.5011 USDT |
0.5015 USDT |
0.5023 USDT |
| 2024-09-01 |
0.5047 USDT |
10,350.1400 |
0.5060 USDT |
0.4725 USDT |
0.5037 USDT |
0.5034 USDT |
| 2024-08-31 |
0.4986 USDT |
9,316.6300 |
0.5040 USDT |
0.4725 USDT |
0.5072 USDT |
0.5017 USDT |
| 2024-08-30 |
0.5006 USDT |
8,959.5600 |
0.5005 USDT |
0.4711 USDT |
0.4857 USDT |
0.4808 USDT |
| 2024-08-29 |
0.5043 USDT |
10,168.0700 |
0.5047 USDT |
0.5026 USDT |
0.5090 USDT |
0.5057 USDT |
| 2024-08-28 |
0.4877 USDT |
20.0000 |
0.4950 USDT |
0.4950 USDT |
0.5050 USDT |
0.5050 USDT |
| 2024-08-27 |
0.4850 USDT |
12,322.0200 |
0.4880 USDT |
0.4712 USDT |
0.4880 USDT |
0.4860 USDT |
| 2024-08-26 |
0.4855 USDT |
9,150.8100 |
0.4848 USDT |
0.4775 USDT |
0.4879 USDT |
0.4850 USDT |
| 2024-08-25 |
0.4844 USDT |
9,385.3400 |
0.4950 USDT |
0.4772 USDT |
0.4887 USDT |
0.4841 USDT |
| 2024-08-24 |
0.4902 USDT |
12,012.7000 |
0.4915 USDT |
0.4850 USDT |
0.4952 USDT |
0.4980 USDT |
| 2024-08-23 |
0.4873 USDT |
11,629.8700 |
0.5050 USDT |
0.4511 USDT |
0.4878 USDT |
0.4756 USDT |
| 2024-08-22 |
0.4265 USDT |
13,237.7700 |
0.4579 USDT |
0.4528 USDT |
0.4816 USDT |
0.4781 USDT |
| 2024-08-21 |
0.3586 USDT |
12,105.3400 |
0.3555 USDT |
0.3521 USDT |
0.3598 USDT |
0.3574 USDT |
| 2024-08-20 |
0.3676 USDT |
15,766.0600 |
0.3635 USDT |
0.3601 USDT |
0.3658 USDT |
0.3635 USDT |
| 2024-08-19 |
0.3692 USDT |
13,403.6400 |
0.3705 USDT |
0.3622 USDT |
0.3776 USDT |
0.3725 USDT |
| 2024-08-18 |
0.3590 USDT |
4,332.2700 |
0.3632 USDT |
0.3538 USDT |
0.3600 USDT |
0.3620 USDT |
| 2024-08-17 |
0.3531 USDT |
106.5500 |
0.3619 USDT |
0.3500 USDT |
0.3619 USDT |
0.3650 USDT |