Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
1.4526 USDT |
7,058.7300 |
1.3524 USDT |
1.3517 USDT |
1.3524 USDT |
1.3518 USDT |
| 2022-02-27 |
1.4176 USDT |
57,969.1500 |
1.4426 USDT |
1.3517 USDT |
1.3893 USDT |
1.3800 USDT |
| 2022-02-26 |
1.4644 USDT |
38,430.4300 |
1.4244 USDT |
1.4172 USDT |
1.4458 USDT |
1.4238 USDT |
| 2022-02-25 |
1.5246 USDT |
44,915.1200 |
1.4349 USDT |
1.4325 USDT |
1.4950 USDT |
1.4854 USDT |
| 2022-02-24 |
1.5611 USDT |
70,825.0700 |
1.5283 USDT |
1.4622 USDT |
1.5120 USDT |
1.5059 USDT |
| 2022-02-23 |
1.4869 USDT |
38,363.5000 |
1.5013 USDT |
1.4421 USDT |
1.4943 USDT |
1.4726 USDT |
| 2022-02-22 |
1.4728 USDT |
37,456.3700 |
1.4629 USDT |
1.4541 USDT |
1.4823 USDT |
1.4602 USDT |
| 2022-02-21 |
1.4883 USDT |
38,489.9100 |
1.4714 USDT |
1.4550 USDT |
1.4842 USDT |
1.4634 USDT |
| 2022-02-20 |
1.4811 USDT |
35,901.5600 |
1.5231 USDT |
1.4613 USDT |
1.5230 USDT |
1.5098 USDT |
| 2022-02-19 |
1.4946 USDT |
39,308.4600 |
1.5372 USDT |
1.4391 USDT |
1.4784 USDT |
1.5060 USDT |
| 2022-02-18 |
1.4699 USDT |
40,432.7600 |
1.4598 USDT |
1.4392 USDT |
1.4597 USDT |
1.4597 USDT |
| 2022-02-17 |
1.4683 USDT |
43,334.7500 |
1.4667 USDT |
1.4520 USDT |
1.4816 USDT |
1.4758 USDT |
| 2022-02-16 |
1.4719 USDT |
34,709.0300 |
1.4775 USDT |
1.4520 USDT |
1.4520 USDT |
1.4520 USDT |
| 2022-02-15 |
1.5330 USDT |
34,039.2700 |
1.4553 USDT |
1.4519 USDT |
1.4919 USDT |
1.4854 USDT |
| 2022-02-14 |
1.2990 USDT |
79,924.9100 |
1.3720 USDT |
1.1662 USDT |
1.3899 USDT |
1.3680 USDT |
| 2022-02-13 |
1.3493 USDT |
70,151.9000 |
1.3821 USDT |
1.2314 USDT |
1.3899 USDT |
1.3824 USDT |
| 2022-02-12 |
1.3744 USDT |
37,086.3900 |
1.3720 USDT |
1.3315 USDT |
1.3983 USDT |
1.3819 USDT |
| 2022-02-11 |
1.3826 USDT |
41,629.3500 |
1.3905 USDT |
1.3320 USDT |
1.3875 USDT |
1.3531 USDT |
| 2022-02-10 |
1.3944 USDT |
22,523.6300 |
1.3961 USDT |
1.3901 USDT |
1.4043 USDT |
1.4024 USDT |
| 2022-02-09 |
1.3805 USDT |
37,306.3600 |
1.3527 USDT |
1.3501 USDT |
1.3854 USDT |
1.3516 USDT |
| 2022-02-08 |
1.3713 USDT |
48,534.2800 |
1.3850 USDT |
1.3356 USDT |
1.4043 USDT |
1.4004 USDT |
| 2022-02-07 |
1.3338 USDT |
10,773.8200 |
1.4919 USDT |
1.4901 USDT |
1.4919 USDT |
1.4901 USDT |
| 2022-02-06 |
1.2488 USDT |
34,605.1600 |
1.1986 USDT |
1.1951 USDT |
1.2484 USDT |
1.2253 USDT |
| 2022-02-05 |
1.2456 USDT |
36,532.3300 |
1.2491 USDT |
1.1951 USDT |
1.2775 USDT |
1.2994 USDT |
| 2022-02-04 |
1.0800 USDT |
57,138.5500 |
1.1748 USDT |
1.1693 USDT |
1.1988 USDT |
1.1821 USDT |
| 2022-02-03 |
1.0344 USDT |
100,147.1000 |
1.1181 USDT |
0.9500 USDT |
0.9931 USDT |
0.9883 USDT |
| 2022-02-02 |
1.0457 USDT |
118,641.5900 |
1.1921 USDT |
0.8382 USDT |
1.1935 USDT |
1.1719 USDT |
| 2022-02-01 |
1.1126 USDT |
46,955.0800 |
1.0333 USDT |
1.0179 USDT |
1.0455 USDT |
1.0199 USDT |
| 2022-01-31 |
1.2145 USDT |
25,488.7000 |
1.1939 USDT |
1.1671 USDT |
1.1799 USDT |
1.1702 USDT |
| 2022-01-30 |
1.2303 USDT |
38,657.4400 |
1.2723 USDT |
1.1618 USDT |
1.2740 USDT |
1.2740 USDT |
| 2022-01-29 |
1.2115 USDT |
25,745.5700 |
1.2806 USDT |
1.2701 USDT |
1.2799 USDT |
1.2799 USDT |
| 2022-01-28 |
1.2183 USDT |
36,182.7400 |
1.2636 USDT |
1.2293 USDT |
1.2994 USDT |
1.2843 USDT |
| 2022-01-27 |
1.1922 USDT |
59,885.3300 |
1.0994 USDT |
1.0643 USDT |
1.0830 USDT |
1.0818 USDT |
| 2022-01-26 |
1.2167 USDT |
50,547.2400 |
1.1923 USDT |
1.1024 USDT |
1.1405 USDT |
1.1069 USDT |
| 2022-01-25 |
1.2987 USDT |
38,797.5400 |
1.2869 USDT |
1.2477 USDT |
1.3167 USDT |
1.3277 USDT |
| 2022-01-24 |
1.3032 USDT |
31,360.3900 |
1.3369 USDT |
1.3201 USDT |
1.3451 USDT |
1.3255 USDT |
| 2022-01-23 |
1.2422 USDT |
119,650.3400 |
1.1477 USDT |
1.1317 USDT |
1.2999 USDT |
1.2901 USDT |
| 2022-01-22 |
1.2508 USDT |
48,812.6200 |
1.2489 USDT |
1.2101 USDT |
1.2647 USDT |
1.2856 USDT |
| 2022-01-21 |
1.2360 USDT |
59,572.9700 |
1.2463 USDT |
1.2030 USDT |
1.2573 USDT |
1.2649 USDT |
| 2022-01-20 |
1.3055 USDT |
55,795.2800 |
1.2387 USDT |
1.2032 USDT |
1.3040 USDT |
1.2943 USDT |
| 2022-01-19 |
1.2301 USDT |
49,768.8900 |
1.1917 USDT |
1.1917 USDT |
1.1999 USDT |
1.1917 USDT |
| 2022-01-18 |
1.3523 USDT |
35,538.6100 |
1.2716 USDT |
1.2419 USDT |
1.2604 USDT |
1.2462 USDT |
| 2022-01-17 |
1.4029 USDT |
34,227.1700 |
1.4149 USDT |
1.3412 USDT |
1.3793 USDT |
1.3436 USDT |
| 2022-01-16 |
1.3263 USDT |
26,327.7200 |
1.3579 USDT |
1.3412 USDT |
1.3599 USDT |
1.3453 USDT |
| 2022-01-15 |
1.2443 USDT |
41,389.4500 |
1.2430 USDT |
1.2177 USDT |
1.2508 USDT |
1.2360 USDT |
| 2022-01-14 |
1.2327 USDT |
45.3300 |
1.2177 USDT |
1.2176 USDT |
1.2176 USDT |
1.2176 USDT |
| 2022-01-13 |
1.2670 USDT |
46,340.8600 |
1.2227 USDT |
1.2177 USDT |
1.2603 USDT |
1.2631 USDT |
| 2022-01-12 |
1.1971 USDT |
59,712.2900 |
1.3475 USDT |
1.2176 USDT |
1.3499 USDT |
1.2519 USDT |
| 2022-01-11 |
1.1052 USDT |
21,579.8400 |
1.1107 USDT |
1.1101 USDT |
1.1199 USDT |
1.1199 USDT |
| 2022-01-10 |
1.1224 USDT |
28,617.7800 |
1.1687 USDT |
1.1091 USDT |
1.1699 USDT |
1.1373 USDT |