Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.4024 USDT |
33,538.9300 |
1.3936 USDT |
1.3796 USDT |
1.4094 USDT |
1.3902 USDT |
| 2022-04-18 |
1.3857 USDT |
39,444.0400 |
1.3797 USDT |
1.3797 USDT |
1.4067 USDT |
1.4060 USDT |
| 2022-04-17 |
1.3777 USDT |
32,151.6900 |
1.3630 USDT |
1.3600 USDT |
1.3877 USDT |
1.3692 USDT |
| 2022-04-16 |
1.3719 USDT |
31,844.2300 |
1.3819 USDT |
1.3600 USDT |
1.3846 USDT |
1.3632 USDT |
| 2022-04-15 |
1.3975 USDT |
79,786.0100 |
1.4100 USDT |
1.3600 USDT |
1.4366 USDT |
1.4097 USDT |
| 2022-04-14 |
1.3831 USDT |
48,086.1500 |
1.4114 USDT |
1.3709 USDT |
1.3919 USDT |
1.3721 USDT |
| 2022-04-13 |
1.3904 USDT |
49,455.1200 |
1.3577 USDT |
1.3452 USDT |
1.3680 USDT |
1.3517 USDT |
| 2022-04-12 |
1.3850 USDT |
47,342.5800 |
1.3509 USDT |
1.3408 USDT |
1.3414 USDT |
1.3408 USDT |
| 2022-04-11 |
1.4041 USDT |
76,025.7800 |
1.4499 USDT |
1.3123 USDT |
1.4426 USDT |
1.3826 USDT |
| 2022-04-10 |
1.4127 USDT |
63,024.3300 |
1.4064 USDT |
1.3961 USDT |
1.4395 USDT |
1.5100 USDT |
| 2022-04-09 |
1.3954 USDT |
66,721.8000 |
1.4138 USDT |
1.2715 USDT |
1.4148 USDT |
1.4148 USDT |
| 2022-04-08 |
1.4048 USDT |
28,570.7900 |
1.4056 USDT |
1.3990 USDT |
1.4130 USDT |
1.4074 USDT |
| 2022-04-07 |
1.4012 USDT |
36,094.2200 |
1.3993 USDT |
1.3901 USDT |
1.4198 USDT |
1.4147 USDT |
| 2022-04-06 |
1.4487 USDT |
67,275.6200 |
1.4560 USDT |
1.3000 USDT |
1.4659 USDT |
1.3020 USDT |
| 2022-04-05 |
1.4963 USDT |
129,055.2500 |
1.4751 USDT |
1.3100 USDT |
1.4900 USDT |
1.4901 USDT |
| 2022-04-04 |
1.3532 USDT |
42,117.0900 |
1.3009 USDT |
1.3001 USDT |
1.3179 USDT |
1.3019 USDT |
| 2022-04-03 |
1.3676 USDT |
40,588.9900 |
1.4009 USDT |
1.3174 USDT |
1.3612 USDT |
1.3406 USDT |
| 2022-04-02 |
1.3791 USDT |
65,456.7800 |
1.4164 USDT |
1.3011 USDT |
1.4013 USDT |
1.3922 USDT |
| 2022-04-01 |
1.3081 USDT |
55,805.4700 |
1.3999 USDT |
1.3000 USDT |
1.3234 USDT |
1.3114 USDT |
| 2022-03-31 |
1.0961 USDT |
51,569.2100 |
1.1315 USDT |
1.1000 USDT |
1.1201 USDT |
1.1036 USDT |
| 2022-03-30 |
1.1266 USDT |
92,021.7300 |
1.0101 USDT |
1.0101 USDT |
1.1125 USDT |
1.0995 USDT |
| 2022-03-29 |
1.1858 USDT |
72,824.2200 |
1.1785 USDT |
1.1379 USDT |
1.1780 USDT |
1.1624 USDT |
| 2022-03-28 |
1.2151 USDT |
48,964.8400 |
1.1638 USDT |
1.1187 USDT |
1.1379 USDT |
1.1860 USDT |
| 2022-03-27 |
1.2107 USDT |
53,823.7500 |
1.1736 USDT |
1.1316 USDT |
1.1576 USDT |
1.1317 USDT |
| 2022-03-26 |
1.2605 USDT |
75,336.4600 |
1.1760 USDT |
1.1663 USDT |
1.2288 USDT |
1.2470 USDT |
| 2022-03-25 |
1.2773 USDT |
0.7600 |
1.2005 USDT |
1.2005 USDT |
1.2005 USDT |
1.2006 USDT |
| 2022-03-24 |
1.3724 USDT |
79,907.3300 |
1.5891 USDT |
1.2050 USDT |
1.3968 USDT |
1.2392 USDT |
| 2022-03-23 |
1.4328 USDT |
21,342.9000 |
1.4501 USDT |
1.4501 USDT |
1.4583 USDT |
1.4516 USDT |
| 2022-03-22 |
1.4410 USDT |
46,810.1300 |
1.4714 USDT |
1.2014 USDT |
1.4800 USDT |
1.2087 USDT |
| 2022-03-21 |
1.4738 USDT |
1,338.0300 |
1.4800 USDT |
1.4206 USDT |
1.4355 USDT |
1.4355 USDT |
| 2022-03-20 |
1.3008 USDT |
54,646.5000 |
1.3817 USDT |
1.3801 USDT |
1.4439 USDT |
1.4919 USDT |
| 2022-03-19 |
1.2647 USDT |
31,345.4400 |
1.2522 USDT |
1.2521 USDT |
1.2798 USDT |
1.2719 USDT |
| 2022-03-18 |
1.2705 USDT |
30,931.3600 |
1.2790 USDT |
1.2615 USDT |
1.2772 USDT |
1.2725 USDT |
| 2022-03-17 |
1.2707 USDT |
31,318.5000 |
1.2747 USDT |
1.2614 USDT |
1.2799 USDT |
1.2670 USDT |
| 2022-03-16 |
1.2705 USDT |
34,391.6400 |
1.2766 USDT |
1.2615 USDT |
1.2799 USDT |
1.2677 USDT |
| 2022-03-15 |
1.2708 USDT |
36,281.3400 |
1.2768 USDT |
1.2615 USDT |
1.2799 USDT |
1.2615 USDT |
| 2022-03-14 |
1.2707 USDT |
34,309.4900 |
1.2720 USDT |
1.2614 USDT |
1.2741 USDT |
1.2741 USDT |
| 2022-03-13 |
1.2700 USDT |
32,827.5000 |
1.2615 USDT |
1.2615 USDT |
1.2753 USDT |
1.2753 USDT |
| 2022-03-12 |
1.2692 USDT |
35,998.2800 |
1.2694 USDT |
1.2615 USDT |
1.2799 USDT |
1.2799 USDT |
| 2022-03-11 |
1.2897 USDT |
18,863.0100 |
1.2627 USDT |
1.2615 USDT |
1.2654 USDT |
1.2636 USDT |
| 2022-03-10 |
1.3193 USDT |
38,380.7200 |
1.3605 USDT |
1.2696 USDT |
1.2929 USDT |
1.2929 USDT |
| 2022-03-09 |
1.3197 USDT |
43,456.5000 |
1.3409 USDT |
1.3049 USDT |
1.3845 USDT |
1.3401 USDT |
| 2022-03-08 |
1.2794 USDT |
28,888.3300 |
1.2720 USDT |
1.2614 USDT |
1.2733 USDT |
1.2999 USDT |
| 2022-03-07 |
1.2886 USDT |
39,741.9700 |
1.2991 USDT |
1.2615 USDT |
1.2999 USDT |
1.2999 USDT |
| 2022-03-06 |
1.2980 USDT |
34,130.0100 |
1.2890 USDT |
1.2812 USDT |
1.3007 USDT |
1.3041 USDT |
| 2022-03-05 |
1.2991 USDT |
31,459.1600 |
1.3088 USDT |
1.2812 USDT |
1.3133 USDT |
1.3108 USDT |
| 2022-03-04 |
1.3172 USDT |
31,292.1600 |
1.3063 USDT |
1.3000 USDT |
1.3154 USDT |
1.3116 USDT |
| 2022-03-03 |
1.3743 USDT |
31,706.0000 |
1.3220 USDT |
1.3001 USDT |
1.3329 USDT |
1.3329 USDT |
| 2022-03-02 |
1.4647 USDT |
20,891.8900 |
1.4899 USDT |
1.3536 USDT |
1.4899 USDT |
1.4823 USDT |
| 2022-03-01 |
1.4300 USDT |
44,860.5300 |
1.7099 USDT |
1.3101 USDT |
1.7078 USDT |
1.6928 USDT |