Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
1.1729 USDT |
46,891.7300 |
1.1848 USDT |
1.1319 USDT |
1.1718 USDT |
1.1603 USDT |
| 2022-01-08 |
1.1939 USDT |
46,293.4200 |
1.1482 USDT |
1.1320 USDT |
1.1456 USDT |
1.1447 USDT |
| 2022-01-07 |
1.3276 USDT |
59,686.5500 |
1.3999 USDT |
1.1610 USDT |
1.3998 USDT |
1.3998 USDT |
| 2022-01-06 |
1.1832 USDT |
20,789.1700 |
1.1811 USDT |
1.1610 USDT |
1.1839 USDT |
1.1749 USDT |
| 2022-01-05 |
1.1979 USDT |
24,591.0200 |
1.1919 USDT |
1.1610 USDT |
1.1919 USDT |
1.1919 USDT |
| 2022-01-04 |
1.1893 USDT |
28,145.6000 |
1.1953 USDT |
1.1830 USDT |
1.1937 USDT |
1.1846 USDT |
| 2022-01-03 |
1.1887 USDT |
24,376.6400 |
1.1951 USDT |
1.1830 USDT |
1.1954 USDT |
1.1863 USDT |
| 2022-01-02 |
1.1928 USDT |
8,176.3200 |
1.1932 USDT |
1.1923 USDT |
1.1932 USDT |
1.1930 USDT |
| 2022-01-01 |
1.1861 USDT |
7,828.5100 |
1.1924 USDT |
1.1924 USDT |
1.1932 USDT |
1.1924 USDT |
| 2021-12-31 |
1.1744 USDT |
16,144.3100 |
1.1821 USDT |
1.1821 USDT |
1.1821 USDT |
1.1821 USDT |
| 2021-12-30 |
1.1244 USDT |
38,223.0800 |
1.1299 USDT |
1.1286 USDT |
1.1299 USDT |
1.1859 USDT |
| 2021-12-29 |
1.0902 USDT |
16,813.0000 |
1.0701 USDT |
1.0700 USDT |
1.0799 USDT |
1.0701 USDT |
| 2021-12-28 |
1.0925 USDT |
15,861.5500 |
1.0951 USDT |
1.0951 USDT |
1.0994 USDT |
1.0964 USDT |
| 2021-12-27 |
1.0981 USDT |
12,545.3300 |
1.0961 USDT |
1.0618 USDT |
1.1116 USDT |
1.1116 USDT |
| 2021-12-26 |
1.0882 USDT |
46,914.6300 |
1.0800 USDT |
1.0619 USDT |
1.1116 USDT |
1.0692 USDT |
| 2021-12-25 |
1.0919 USDT |
24,388.1300 |
1.1864 USDT |
1.0816 USDT |
1.0862 USDT |
1.0862 USDT |
| 2021-12-24 |
0.9097 USDT |
5,750.4500 |
0.9701 USDT |
0.9701 USDT |
0.9702 USDT |
0.9702 USDT |
| 2021-12-23 |
0.8976 USDT |
78,978.9900 |
0.9082 USDT |
0.8941 USDT |
0.9215 USDT |
0.9009 USDT |
| 2021-12-22 |
0.8753 USDT |
38,305.9500 |
0.8898 USDT |
0.8841 USDT |
0.8938 USDT |
0.8926 USDT |
| 2021-12-21 |
0.7622 USDT |
52,710.8300 |
0.8200 USDT |
0.8154 USDT |
0.8288 USDT |
0.8288 USDT |
| 2021-12-20 |
0.6907 USDT |
99,967.6500 |
0.7070 USDT |
0.6396 USDT |
0.6610 USDT |
0.6508 USDT |
| 2021-12-19 |
0.7286 USDT |
69,402.3200 |
0.7469 USDT |
0.7100 USDT |
0.7410 USDT |
0.7402 USDT |
| 2021-12-18 |
0.7879 USDT |
94,473.0600 |
0.7104 USDT |
0.7088 USDT |
0.7386 USDT |
0.7668 USDT |
| 2021-12-17 |
0.7704 USDT |
88,171.2100 |
0.7719 USDT |
0.7265 USDT |
0.7712 USDT |
0.7630 USDT |
| 2021-12-16 |
0.7659 USDT |
91,911.7600 |
0.7102 USDT |
0.7001 USDT |
0.7261 USDT |
0.7158 USDT |
| 2021-12-15 |
0.8036 USDT |
174,969.6600 |
0.7224 USDT |
0.6700 USDT |
0.8003 USDT |
0.7257 USDT |
| 2021-12-14 |
0.8168 USDT |
108,980.3200 |
0.9296 USDT |
0.7064 USDT |
0.8448 USDT |
0.7846 USDT |
| 2021-12-13 |
0.7815 USDT |
66,451.9300 |
0.6916 USDT |
0.6888 USDT |
0.7180 USDT |
0.7450 USDT |
| 2021-12-12 |
0.7422 USDT |
48,951.0000 |
0.8816 USDT |
0.8555 USDT |
0.8824 USDT |
0.8696 USDT |
| 2021-12-11 |
0.5433 USDT |
72,750.1200 |
0.6599 USDT |
0.6501 USDT |
0.6832 USDT |
0.7618 USDT |
| 2021-12-10 |
0.7557 USDT |
77,680.4400 |
0.6645 USDT |
0.6462 USDT |
0.6821 USDT |
0.6946 USDT |
| 2021-12-09 |
0.7451 USDT |
10,132.7000 |
0.8998 USDT |
0.8991 USDT |
0.8998 USDT |
0.8998 USDT |
| 2021-12-08 |
0.8385 USDT |
22,499.4800 |
0.8321 USDT |
0.7824 USDT |
0.8309 USDT |
0.7854 USDT |
| 2021-12-07 |
0.9476 USDT |
75,782.2000 |
0.9134 USDT |
0.8300 USDT |
0.9294 USDT |
0.9826 USDT |
| 2021-12-06 |
0.9360 USDT |
9,323.9400 |
0.9759 USDT |
0.9746 USDT |
0.9759 USDT |
0.9759 USDT |
| 2021-12-05 |
0.9752 USDT |
11,045.9200 |
0.9746 USDT |
0.9746 USDT |
0.9759 USDT |
0.9759 USDT |
| 2021-12-04 |
0.9533 USDT |
16,250.8800 |
0.9759 USDT |
0.9746 USDT |
0.9759 USDT |
0.9759 USDT |
| 2021-12-03 |
0.9307 USDT |
20,203.9300 |
0.8930 USDT |
0.8885 USDT |
0.9766 USDT |
0.9766 USDT |
| 2021-12-02 |
0.9541 USDT |
64,289.4600 |
0.9836 USDT |
0.9038 USDT |
0.9580 USDT |
0.9647 USDT |
| 2021-12-01 |
0.9172 USDT |
62,191.9200 |
0.9994 USDT |
0.8301 USDT |
0.8309 USDT |
0.8301 USDT |
| 2021-11-30 |
0.9016 USDT |
62,547.1600 |
0.8668 USDT |
0.8518 USDT |
0.8814 USDT |
0.9063 USDT |
| 2021-11-29 |
0.9261 USDT |
59,351.6100 |
0.8640 USDT |
0.8451 USDT |
0.8709 USDT |
0.9082 USDT |
| 2021-11-28 |
0.9453 USDT |
16,784.0800 |
0.9877 USDT |
0.9748 USDT |
1.0010 USDT |
1.0010 USDT |
| 2021-11-27 |
1.0023 USDT |
10,451.6400 |
1.0369 USDT |
1.0369 USDT |
1.0377 USDT |
1.0377 USDT |
| 2021-11-26 |
0.9008 USDT |
44,390.9700 |
0.8309 USDT |
0.8301 USDT |
0.8309 USDT |
1.0897 USDT |
| 2021-11-25 |
1.0179 USDT |
173,756.2800 |
1.1099 USDT |
0.8300 USDT |
1.1099 USDT |
1.1096 USDT |
| 2021-11-24 |
1.0852 USDT |
9,499.5000 |
1.1099 USDT |
1.1091 USDT |
1.1099 USDT |
1.1099 USDT |
| 2021-11-23 |
1.0658 USDT |
9,058.4500 |
1.1099 USDT |
1.1091 USDT |
1.1099 USDT |
1.1099 USDT |
| 2021-11-22 |
1.0402 USDT |
59,056.6600 |
1.1371 USDT |
0.9917 USDT |
1.0301 USDT |
0.9951 USDT |
| 2021-11-21 |
0.9690 USDT |
34,812.7300 |
0.9411 USDT |
0.9331 USDT |
0.9454 USDT |
0.9365 USDT |