Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-11 |
0.4755 USDT |
13,238.3000 |
0.4761 USDT |
0.4737 USDT |
0.4780 USDT |
0.4761 USDT |
| 2024-06-10 |
0.4750 USDT |
11,349.1800 |
0.4750 USDT |
0.4712 USDT |
0.4775 USDT |
0.4719 USDT |
| 2024-06-09 |
0.4739 USDT |
13,409.0200 |
0.4750 USDT |
0.4712 USDT |
0.4775 USDT |
0.4750 USDT |
| 2024-06-08 |
0.4760 USDT |
13,248.7800 |
0.4670 USDT |
0.4633 USDT |
0.4812 USDT |
0.4775 USDT |
| 2024-06-07 |
0.4777 USDT |
11,938.2200 |
0.4781 USDT |
0.4720 USDT |
0.4822 USDT |
0.4816 USDT |
| 2024-06-06 |
0.4834 USDT |
15,679.9200 |
0.4815 USDT |
0.4781 USDT |
0.4803 USDT |
0.4784 USDT |
| 2024-06-05 |
0.4890 USDT |
13,393.6300 |
0.4888 USDT |
0.4863 USDT |
0.4902 USDT |
0.4898 USDT |
| 2024-06-04 |
0.4966 USDT |
12,799.7700 |
0.4957 USDT |
0.4924 USDT |
0.4979 USDT |
0.4957 USDT |
| 2024-06-03 |
0.5039 USDT |
10,237.9800 |
0.4975 USDT |
0.4962 USDT |
0.4988 USDT |
0.4988 USDT |
| 2024-06-02 |
0.5096 USDT |
12,111.9200 |
0.5096 USDT |
0.5053 USDT |
0.5096 USDT |
0.5096 USDT |
| 2024-06-01 |
0.4961 USDT |
15,671.1900 |
0.4922 USDT |
0.4911 USDT |
0.4933 USDT |
0.5090 USDT |
| 2024-05-31 |
0.4946 USDT |
14,454.7100 |
0.4950 USDT |
0.4912 USDT |
0.4975 USDT |
0.4950 USDT |
| 2024-05-30 |
0.5044 USDT |
16,210.9400 |
0.5025 USDT |
0.4921 USDT |
0.4978 USDT |
0.4955 USDT |
| 2024-05-29 |
0.5090 USDT |
15,606.7200 |
0.5119 USDT |
0.5062 USDT |
0.5153 USDT |
0.5085 USDT |
| 2024-05-28 |
0.5009 USDT |
14,271.2000 |
0.4965 USDT |
0.4932 USDT |
0.5088 USDT |
0.5062 USDT |
| 2024-05-27 |
0.4964 USDT |
14,166.1600 |
0.5012 USDT |
0.4935 USDT |
0.5063 USDT |
0.5012 USDT |
| 2024-05-26 |
0.5016 USDT |
13,809.7900 |
0.4957 USDT |
0.4800 USDT |
0.5020 USDT |
0.4900 USDT |
| 2024-05-25 |
0.5078 USDT |
11,251.4200 |
0.5080 USDT |
0.5023 USDT |
0.5089 USDT |
0.5069 USDT |
| 2024-05-24 |
0.4961 USDT |
13,695.7200 |
0.5105 USDT |
0.5025 USDT |
0.5115 USDT |
0.5045 USDT |
| 2024-05-23 |
0.5001 USDT |
14,506.2600 |
0.5041 USDT |
0.4800 USDT |
0.5005 USDT |
0.4825 USDT |
| 2024-05-22 |
0.4969 USDT |
8,562.3800 |
0.5005 USDT |
0.4800 USDT |
0.5005 USDT |
0.5025 USDT |
| 2024-05-21 |
0.5035 USDT |
14,538.5000 |
0.5026 USDT |
0.4810 USDT |
0.4932 USDT |
0.4940 USDT |
| 2024-05-20 |
0.5061 USDT |
13,551.7000 |
0.5105 USDT |
0.5021 USDT |
0.5176 USDT |
0.5176 USDT |
| 2024-05-19 |
0.5046 USDT |
8,306.7500 |
0.5070 USDT |
0.5000 USDT |
0.5050 USDT |
0.5050 USDT |
| 2024-05-18 |
0.5035 USDT |
1,183.6900 |
0.4951 USDT |
0.4880 USDT |
0.5000 USDT |
0.5000 USDT |
| 2024-05-17 |
0.5018 USDT |
8,086.2500 |
0.4836 USDT |
0.4790 USDT |
0.4832 USDT |
0.4811 USDT |
| 2024-05-16 |
0.5189 USDT |
15,282.9300 |
0.5155 USDT |
0.5121 USDT |
0.5155 USDT |
0.5155 USDT |
| 2024-05-15 |
0.5186 USDT |
700.5300 |
0.4965 USDT |
0.4945 USDT |
0.4945 USDT |
0.5250 USDT |
| 2024-05-14 |
0.5167 USDT |
12,349.5100 |
0.5150 USDT |
0.5120 USDT |
0.5250 USDT |
0.5190 USDT |
| 2024-05-13 |
0.5085 USDT |
3,306.5400 |
0.5055 USDT |
0.4928 USDT |
0.5105 USDT |
0.5105 USDT |
| 2024-05-12 |
0.5245 USDT |
12,678.1300 |
0.5252 USDT |
0.4810 USDT |
0.5200 USDT |
0.5200 USDT |
| 2024-05-11 |
0.5144 USDT |
11,803.7300 |
0.5182 USDT |
0.5039 USDT |
0.5211 USDT |
0.5255 USDT |
| 2024-05-10 |
0.5258 USDT |
15,435.8000 |
0.5200 USDT |
0.4900 USDT |
0.5160 USDT |
0.5070 USDT |
| 2024-05-09 |
0.5100 USDT |
14,963.5500 |
0.5025 USDT |
0.4900 USDT |
0.5150 USDT |
0.5270 USDT |