Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.3587 USDT |
13,714.6200 |
0.3615 USDT |
0.3540 USDT |
0.3679 USDT |
0.3615 USDT |
| 2024-07-30 |
0.3548 USDT |
11,484.1600 |
0.3500 USDT |
0.3318 USDT |
0.3412 USDT |
0.3615 USDT |
| 2024-07-29 |
0.3573 USDT |
10.0000 |
0.3525 USDT |
0.3525 USDT |
0.3525 USDT |
0.3650 USDT |
| 2024-07-28 |
0.3656 USDT |
12,904.3600 |
0.3705 USDT |
0.3383 USDT |
0.3750 USDT |
0.3710 USDT |
| 2024-07-27 |
0.3646 USDT |
11,913.8600 |
0.3705 USDT |
0.3622 USDT |
0.3776 USDT |
0.3658 USDT |
| 2024-07-26 |
0.3805 USDT |
8,816.5800 |
0.3868 USDT |
0.3721 USDT |
0.3755 USDT |
0.3755 USDT |
| 2024-07-25 |
0.3845 USDT |
13,429.2600 |
0.3824 USDT |
0.3710 USDT |
0.3852 USDT |
0.3829 USDT |
| 2024-07-24 |
0.3922 USDT |
11,008.5000 |
0.3960 USDT |
0.3930 USDT |
0.3972 USDT |
0.3955 USDT |
| 2024-07-23 |
0.3850 USDT |
12,923.7000 |
0.3830 USDT |
0.3820 USDT |
0.3870 USDT |
0.3850 USDT |
| 2024-07-22 |
0.3853 USDT |
15,134.3300 |
0.3830 USDT |
0.3820 USDT |
0.3875 USDT |
0.3850 USDT |
| 2024-07-21 |
0.3623 USDT |
7,434.4000 |
0.3520 USDT |
0.3350 USDT |
0.3351 USDT |
0.4000 USDT |
| 2024-07-20 |
0.3579 USDT |
14,647.9100 |
0.3595 USDT |
0.3351 USDT |
0.3500 USDT |
0.3500 USDT |
| 2024-07-19 |
0.3584 USDT |
13,124.0600 |
0.3595 USDT |
0.3520 USDT |
0.3638 USDT |
0.3595 USDT |
| 2024-07-18 |
0.3579 USDT |
13,636.7300 |
0.3580 USDT |
0.3523 USDT |
0.3615 USDT |
0.3566 USDT |
| 2024-07-17 |
0.3562 USDT |
14,121.9400 |
0.3530 USDT |
0.3440 USDT |
0.3580 USDT |
0.3580 USDT |
| 2024-07-16 |
0.3634 USDT |
13,271.9300 |
0.3650 USDT |
0.3351 USDT |
0.3575 USDT |
0.3500 USDT |
| 2024-07-15 |
0.3650 USDT |
12,755.9900 |
0.3650 USDT |
0.3620 USDT |
0.3670 USDT |
0.3650 USDT |
| 2024-07-14 |
0.3802 USDT |
13,735.9700 |
0.3853 USDT |
0.3650 USDT |
0.3910 USDT |
0.3650 USDT |
| 2024-07-13 |
0.3870 USDT |
11,490.6900 |
0.3870 USDT |
0.3812 USDT |
0.3904 USDT |
0.3870 USDT |
| 2024-07-12 |
0.3856 USDT |
11,706.8700 |
0.3870 USDT |
0.3818 USDT |
0.3904 USDT |
0.3835 USDT |
| 2024-07-11 |
0.3849 USDT |
15,665.5600 |
0.3830 USDT |
0.3721 USDT |
0.3890 USDT |
0.3890 USDT |
| 2024-07-10 |
0.3710 USDT |
10,931.2200 |
0.3755 USDT |
0.3721 USDT |
0.3789 USDT |
0.3880 USDT |
| 2024-07-09 |
0.3854 USDT |
11,327.9500 |
0.3832 USDT |
0.3821 USDT |
0.3843 USDT |
0.3855 USDT |
| 2024-07-08 |
0.3978 USDT |
14,580.4100 |
0.3950 USDT |
0.3821 USDT |
0.3878 USDT |
0.3855 USDT |
| 2024-07-07 |
0.4034 USDT |
15,358.8800 |
0.4037 USDT |
0.3955 USDT |
0.4083 USDT |
0.4037 USDT |
| 2024-07-06 |
0.4013 USDT |
13,236.8800 |
0.4030 USDT |
0.3925 USDT |
0.4090 USDT |
0.3970 USDT |
| 2024-07-05 |
0.4119 USDT |
8,936.4800 |
0.3810 USDT |
0.3733 USDT |
0.3802 USDT |
0.3875 USDT |
| 2024-07-04 |
0.4277 USDT |
15,403.0400 |
0.4270 USDT |
0.4222 USDT |
0.4289 USDT |
0.4255 USDT |
| 2024-07-03 |
0.4341 USDT |
14,539.6300 |
0.4387 USDT |
0.4129 USDT |
0.4315 USDT |
0.4270 USDT |
| 2024-07-02 |
0.4332 USDT |
11,928.9000 |
0.4210 USDT |
0.4000 USDT |
0.4210 USDT |
0.4335 USDT |
| 2024-07-01 |
0.4540 USDT |
22,089.4300 |
0.4575 USDT |
0.4211 USDT |
0.4425 USDT |
0.4413 USDT |
| 2024-06-30 |
0.4542 USDT |
17,681.2000 |
0.4590 USDT |
0.4560 USDT |
0.4610 USDT |
0.4600 USDT |
| 2024-06-29 |
0.4514 USDT |
13,773.0700 |
0.4520 USDT |
0.4424 USDT |
0.4603 USDT |
0.4520 USDT |
| 2024-06-28 |
0.4589 USDT |
13,726.1100 |
0.4353 USDT |
0.4332 USDT |
0.4624 USDT |
0.4612 USDT |
| 2024-06-27 |
0.4567 USDT |
16,206.2800 |
0.4619 USDT |
0.4554 USDT |
0.4623 USDT |
0.4595 USDT |
| 2024-06-26 |
0.4578 USDT |
15,055.2100 |
0.4680 USDT |
0.4562 USDT |
0.4662 USDT |
0.4625 USDT |
| 2024-06-25 |
0.4514 USDT |
13,436.5600 |
0.4500 USDT |
0.4463 USDT |
0.4531 USDT |
0.4475 USDT |
| 2024-06-24 |
0.4630 USDT |
12,642.3200 |
0.4657 USDT |
0.4300 USDT |
0.4678 USDT |
0.4656 USDT |
| 2024-06-23 |
0.4569 USDT |
12,234.2900 |
0.4580 USDT |
0.4561 USDT |
0.4595 USDT |
0.4580 USDT |
| 2024-06-22 |
0.4613 USDT |
4,004.1100 |
0.4590 USDT |
0.4553 USDT |
0.4573 USDT |
0.4573 USDT |
| 2024-06-21 |
0.4639 USDT |
12,322.0500 |
0.4640 USDT |
0.4595 USDT |
0.4670 USDT |
0.4670 USDT |
| 2024-06-20 |
0.4625 USDT |
10,980.9100 |
0.4640 USDT |
0.4592 USDT |
0.4670 USDT |
0.4640 USDT |
| 2024-06-19 |
0.4598 USDT |
12,134.9200 |
0.4627 USDT |
0.4518 USDT |
0.4627 USDT |
0.4564 USDT |
| 2024-06-18 |
0.4604 USDT |
15,903.7700 |
0.4637 USDT |
0.4300 USDT |
0.4613 USDT |
0.4532 USDT |
| 2024-06-17 |
0.4645 USDT |
408.0000 |
0.4652 USDT |
0.4500 USDT |
0.4652 USDT |
0.4700 USDT |
| 2024-06-16 |
0.4389 USDT |
3.0000 |
0.4740 USDT |
0.4700 USDT |
0.4700 USDT |
0.4700 USDT |
| 2024-06-15 |
0.4687 USDT |
0.0000 |
0.4713 USDT |
0.4713 USDT |
0.4713 USDT |
0.4713 USDT |
| 2024-06-14 |
0.4619 USDT |
15,777.0400 |
0.4730 USDT |
0.4200 USDT |
0.4526 USDT |
0.4430 USDT |
| 2024-06-13 |
0.4751 USDT |
0.0000 |
0.4715 USDT |
0.4715 USDT |
0.4715 USDT |
0.4715 USDT |
| 2024-06-12 |
0.4759 USDT |
10,043.6300 |
0.4751 USDT |
0.4734 USDT |
0.4766 USDT |
0.4740 USDT |