Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |