Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.5704 USDT |
1,544.4400 |
0.5742 USDT |
0.5726 USDT |
0.5936 USDT |
0.5872 USDT |
| 2024-11-06 |
0.5659 USDT |
16,024.9000 |
0.5577 USDT |
0.5529 USDT |
0.5738 USDT |
0.5722 USDT |
| 2024-11-05 |
0.5857 USDT |
11,684.9600 |
0.5785 USDT |
0.5713 USDT |
0.5777 USDT |
0.5777 USDT |
| 2024-11-04 |
0.5955 USDT |
10,516.8500 |
0.5738 USDT |
0.5719 USDT |
0.5922 USDT |
0.5847 USDT |
| 2024-11-03 |
0.5837 USDT |
9,193.3200 |
0.5900 USDT |
0.5510 USDT |
0.5510 USDT |
0.5958 USDT |
| 2024-11-02 |
0.6228 USDT |
0.0000 |
0.6310 USDT |
0.6310 USDT |
0.6310 USDT |
0.6310 USDT |
| 2024-11-01 |
0.6429 USDT |
7,688.5600 |
0.6161 USDT |
0.6012 USDT |
0.6174 USDT |
0.6125 USDT |
| 2024-10-31 |
0.6527 USDT |
98.4100 |
0.6640 USDT |
0.6640 USDT |
0.6640 USDT |
0.6640 USDT |
| 2024-10-30 |
0.6567 USDT |
0.0000 |
0.6471 USDT |
0.6471 USDT |
0.6471 USDT |
0.6471 USDT |
| 2024-10-29 |
0.6707 USDT |
10,396.0100 |
0.6640 USDT |
0.6522 USDT |
0.6618 USDT |
0.6582 USDT |
| 2024-10-28 |
0.6736 USDT |
11,866.4400 |
0.6937 USDT |
0.6726 USDT |
0.6807 USDT |
0.6726 USDT |
| 2024-10-27 |
0.6816 USDT |
10,945.7800 |
0.6704 USDT |
0.6350 USDT |
0.6805 USDT |
0.6610 USDT |
| 2024-10-26 |
0.6636 USDT |
13,586.2900 |
0.6609 USDT |
0.6470 USDT |
0.6609 USDT |
0.6834 USDT |
| 2024-10-25 |
0.6760 USDT |
5,639.8100 |
0.6788 USDT |
0.6627 USDT |
0.6719 USDT |
0.6696 USDT |
| 2024-10-24 |
0.6720 USDT |
12,360.7100 |
0.6680 USDT |
0.6561 USDT |
0.6627 USDT |
0.6707 USDT |
| 2024-10-23 |
0.6728 USDT |
9,045.2000 |
0.6740 USDT |
0.6643 USDT |
0.6827 USDT |
0.6848 USDT |
| 2024-10-22 |
0.6770 USDT |
892.2600 |
0.6600 USDT |
0.6521 USDT |
0.6650 USDT |
0.6585 USDT |
| 2024-10-21 |
0.6771 USDT |
895.8500 |
0.6813 USDT |
0.6770 USDT |
0.6877 USDT |
0.6813 USDT |
| 2024-10-20 |
0.6674 USDT |
352.4500 |
0.6707 USDT |
0.6695 USDT |
0.6707 USDT |
0.6707 USDT |
| 2024-10-19 |
0.6520 USDT |
8,735.4800 |
0.6750 USDT |
0.6622 USDT |
0.6777 USDT |
0.6705 USDT |
| 2024-10-18 |
0.6425 USDT |
577.4400 |
0.6340 USDT |
0.6275 USDT |
0.6325 USDT |
0.6500 USDT |
| 2024-10-17 |
0.6453 USDT |
87.0900 |
0.6630 USDT |
0.6410 USDT |
0.6410 USDT |
0.6570 USDT |
| 2024-10-16 |
0.6265 USDT |
2,205.4800 |
0.6200 USDT |
0.6147 USDT |
0.6245 USDT |
0.6245 USDT |
| 2024-10-15 |
0.6240 USDT |
16,214.7500 |
0.6035 USDT |
0.5801 USDT |
0.6053 USDT |
0.6305 USDT |
| 2024-10-14 |
0.6392 USDT |
1,785.8100 |
0.6337 USDT |
0.6321 USDT |
0.6354 USDT |
0.6354 USDT |
| 2024-10-13 |
0.6624 USDT |
13,743.7000 |
0.6185 USDT |
0.6142 USDT |
0.6270 USDT |
0.6580 USDT |
| 2024-10-12 |
0.6804 USDT |
11,851.4600 |
0.6703 USDT |
0.6647 USDT |
0.6785 USDT |
0.6706 USDT |
| 2024-10-11 |
0.6882 USDT |
13,360.6300 |
0.6944 USDT |
0.6811 USDT |
0.6927 USDT |
0.6885 USDT |
| 2024-10-10 |
0.7087 USDT |
19,115.4000 |
0.7091 USDT |
0.6700 USDT |
0.6943 USDT |
0.6895 USDT |
| 2024-10-09 |
0.6958 USDT |
11,637.3100 |
0.6977 USDT |
0.6927 USDT |
0.7027 USDT |
0.7063 USDT |
| 2024-10-08 |
0.6844 USDT |
9,163.0900 |
0.7017 USDT |
0.6535 USDT |
0.6598 USDT |
0.6560 USDT |
| 2024-10-07 |
0.6779 USDT |
1,808.3600 |
0.6767 USDT |
0.6717 USDT |
0.6818 USDT |
0.6767 USDT |
| 2024-10-06 |
0.6865 USDT |
1,424.7600 |
0.6820 USDT |
0.6750 USDT |
0.6870 USDT |
0.6820 USDT |
| 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 |