Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
1.3561 USDT |
6,349.3800 |
1.2989 USDT |
1.2975 USDT |
1.2989 USDT |
1.2989 USDT |
| 2021-09-30 |
1.4030 USDT |
25,681.3500 |
1.4060 USDT |
1.3800 USDT |
1.4169 USDT |
1.3892 USDT |
| 2021-09-29 |
1.4699 USDT |
49,447.8900 |
1.4002 USDT |
1.3813 USDT |
1.3924 USDT |
1.3872 USDT |
| 2021-09-28 |
1.4697 USDT |
21,885.4100 |
1.4918 USDT |
1.4500 USDT |
1.5039 USDT |
1.5177 USDT |
| 2021-09-27 |
1.5690 USDT |
38,275.1700 |
1.6998 USDT |
1.5074 USDT |
1.5859 USDT |
1.5263 USDT |
| 2021-09-26 |
1.7511 USDT |
26,417.9500 |
1.5721 USDT |
1.4901 USDT |
1.5570 USDT |
1.4907 USDT |
| 2021-09-25 |
1.9021 USDT |
22,131.3900 |
1.9997 USDT |
1.9701 USDT |
1.9999 USDT |
1.9702 USDT |
| 2021-09-24 |
1.9316 USDT |
79,864.4200 |
1.6003 USDT |
1.6001 USDT |
1.9336 USDT |
1.8847 USDT |
| 2021-09-23 |
2.4316 USDT |
18,390.2200 |
1.8861 USDT |
1.8100 USDT |
1.8148 USDT |
1.8114 USDT |
| 2021-09-22 |
2.3116 USDT |
103,990.1500 |
1.8101 USDT |
1.8101 USDT |
3.4652 USDT |
3.5533 USDT |
| 2021-09-21 |
2.1905 USDT |
24,884.3800 |
1.9135 USDT |
1.8881 USDT |
1.9890 USDT |
2.0072 USDT |
| 2021-09-20 |
1.9594 USDT |
28,903.5600 |
2.1717 USDT |
2.1449 USDT |
2.2823 USDT |
2.2979 USDT |
| 2021-09-19 |
2.1404 USDT |
22,087.8800 |
1.9369 USDT |
1.8712 USDT |
1.9353 USDT |
1.8780 USDT |
| 2021-09-18 |
3.3803 USDT |
35,641.1900 |
3.1912 USDT |
2.1627 USDT |
3.1065 USDT |
2.1630 USDT |
| 2021-09-17 |
3.1564 USDT |
18,476.6000 |
3.5785 USDT |
3.4920 USDT |
3.6581 USDT |
3.5124 USDT |
| 2021-09-16 |
2.2673 USDT |
27,437.0100 |
2.9137 USDT |
2.8125 USDT |
2.9481 USDT |
2.8378 USDT |
| 2021-09-15 |
1.8545 USDT |
28,604.5700 |
1.9369 USDT |
1.8766 USDT |
1.9254 USDT |
1.9620 USDT |
| 2021-09-14 |
1.5403 USDT |
89,690.1600 |
1.5070 USDT |
1.4900 USDT |
1.5898 USDT |
1.6172 USDT |
| 2021-09-13 |
1.2331 USDT |
101,601.3300 |
1.3385 USDT |
1.3270 USDT |
1.6149 USDT |
1.5948 USDT |
| 2021-09-12 |
1.1053 USDT |
55,797.4700 |
1.1468 USDT |
1.1267 USDT |
1.1641 USDT |
1.1453 USDT |
| 2021-09-11 |
1.1605 USDT |
96,429.5700 |
1.2341 USDT |
0.9613 USDT |
1.0204 USDT |
1.0044 USDT |
| 2021-09-10 |
1.5478 USDT |
73,135.6300 |
1.4930 USDT |
1.4568 USDT |
1.5313 USDT |
1.5232 USDT |
| 2021-09-09 |
0.8701 USDT |
79,564.3000 |
1.4527 USDT |
1.3540 USDT |
1.4217 USDT |
1.4210 USDT |
| 2021-09-08 |
1.6445 USDT |
53,463.8800 |
1.9765 USDT |
1.9512 USDT |
1.9954 USDT |
1.9760 USDT |
| 2021-09-07 |
1.6928 USDT |
42,044.6800 |
1.4827 USDT |
1.4192 USDT |
1.4709 USDT |
1.4635 USDT |
| 2021-09-06 |
1.6250 USDT |
34,103.9900 |
1.6686 USDT |
1.6310 USDT |
1.6855 USDT |
1.6343 USDT |
| 2021-09-05 |
1.5071 USDT |
58,068.1900 |
1.5774 USDT |
1.5321 USDT |
1.5931 USDT |
1.5782 USDT |
| 2021-09-04 |
1.4043 USDT |
46,405.1100 |
1.3595 USDT |
1.3569 USDT |
1.4484 USDT |
1.4491 USDT |
| 2021-09-03 |
1.4431 USDT |
553,392.4000 |
1.3975 USDT |
1.3302 USDT |
1.3828 USDT |
1.3612 USDT |
| 2021-09-02 |
1.4027 USDT |
550,653.9700 |
1.4296 USDT |
1.2847 USDT |
1.3400 USDT |
1.3954 USDT |
| 2021-09-01 |
1.6143 USDT |
547,896.0000 |
1.5770 USDT |
1.4147 USDT |
1.4992 USDT |
1.4329 USDT |
| 2021-08-31 |
1.6522 USDT |
557,232.0900 |
1.7728 USDT |
1.5227 USDT |
1.5954 USDT |
1.5797 USDT |
| 2021-08-30 |
1.7105 USDT |
532,869.4800 |
1.5145 USDT |
1.4732 USDT |
1.5483 USDT |
1.7691 USDT |
| 2021-08-29 |
1.4598 USDT |
730,861.7900 |
1.6434 USDT |
1.0461 USDT |
1.2190 USDT |
1.5110 USDT |
| 2021-08-28 |
1.6343 USDT |
544,598.0300 |
1.6377 USDT |
1.5062 USDT |
1.5812 USDT |
1.6430 USDT |
| 2021-08-27 |
1.4582 USDT |
610,208.1100 |
1.6235 USDT |
1.1000 USDT |
1.3926 USDT |
1.6378 USDT |
| 2021-08-26 |
1.6800 USDT |
1,387,599.2600 |
1.7801 USDT |
0.1535 USDT |
1.5899 USDT |
1.6221 USDT |
| 2021-08-25 |
1.4645 USDT |
718,565.5600 |
1.4755 USDT |
1.1401 USDT |
1.3893 USDT |
1.7801 USDT |
| 2021-08-24 |
1.4223 USDT |
771,158.4600 |
1.0574 USDT |
0.9675 USDT |
1.0171 USDT |
1.4791 USDT |
| 2021-08-23 |
1.0131 USDT |
562,699.2400 |
1.0435 USDT |
0.9018 USDT |
0.9512 USDT |
1.0575 USDT |
| 2021-08-22 |
1.0435 USDT |
324,189.4400 |
1.0435 USDT |
1.0435 USDT |
1.0435 USDT |
1.0435 USDT |
| 2021-08-21 |
1.0435 USDT |
319,451.9300 |
1.0435 USDT |
1.0434 USDT |
1.0435 USDT |
1.0435 USDT |
| 2021-08-20 |
0.6830 USDT |
561,209.4700 |
1.0435 USDT |
0.1501 USDT |
1.0435 USDT |
1.0435 USDT |
| 2021-08-19 |
1.0490 USDT |
243,806.2900 |
1.1800 USDT |
1.0434 USDT |
1.0435 USDT |
1.0435 USDT |
| 2021-08-18 |
1.1779 USDT |
330,916.9400 |
1.1621 USDT |
1.1445 USDT |
1.1717 USDT |
1.1800 USDT |
| 2021-08-17 |
1.2455 USDT |
445,690.8000 |
1.2067 USDT |
1.1535 USDT |
1.1829 USDT |
1.1629 USDT |
| 2021-08-16 |
1.2425 USDT |
563,282.7700 |
1.2426 USDT |
1.0461 USDT |
1.2340 USDT |
1.2072 USDT |
| 2021-08-15 |
1.2171 USDT |
351,923.5500 |
1.2051 USDT |
1.1915 USDT |
1.2050 USDT |
1.2424 USDT |
| 2021-08-14 |
1.1957 USDT |
316,971.7200 |
1.2008 USDT |
1.1459 USDT |
1.1799 USDT |
1.2051 USDT |
| 2021-08-13 |
1.1895 USDT |
372,862.6300 |
1.1170 USDT |
1.0461 USDT |
1.1412 USDT |
1.2016 USDT |