Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.5276 USDT |
15,459.0100 |
0.5344 USDT |
0.4750 USDT |
0.5131 USDT |
0.5180 USDT |
| 2024-05-07 |
0.5308 USDT |
14,653.0800 |
0.5300 USDT |
0.4800 USDT |
0.5333 USDT |
0.5300 USDT |
| 2024-05-06 |
0.5291 USDT |
13,589.2100 |
0.5250 USDT |
0.4945 USDT |
0.5288 USDT |
0.5477 USDT |
| 2024-05-05 |
0.5470 USDT |
13,799.5600 |
0.5453 USDT |
0.5413 USDT |
0.5505 USDT |
0.5505 USDT |
| 2024-05-04 |
0.5433 USDT |
11,397.0800 |
0.5435 USDT |
0.5400 USDT |
0.5470 USDT |
0.5435 USDT |
| 2024-05-03 |
0.5427 USDT |
16,576.6800 |
0.5425 USDT |
0.5311 USDT |
0.5483 USDT |
0.5425 USDT |
| 2024-05-02 |
0.5401 USDT |
13,746.1400 |
0.5121 USDT |
0.5032 USDT |
0.5410 USDT |
0.5425 USDT |
| 2024-05-01 |
0.5505 USDT |
20,338.6400 |
0.5494 USDT |
0.5001 USDT |
0.5725 USDT |
0.5708 USDT |
| 2024-04-30 |
0.5412 USDT |
11,988.6700 |
0.5640 USDT |
0.5420 USDT |
0.5590 USDT |
0.5530 USDT |
| 2024-04-29 |
0.5459 USDT |
11,524.1600 |
0.5614 USDT |
0.5522 USDT |
0.5623 USDT |
0.5573 USDT |
| 2024-04-28 |
0.5183 USDT |
12,738.2900 |
0.5319 USDT |
0.5225 USDT |
0.5406 USDT |
0.5330 USDT |
| 2024-04-27 |
0.5377 USDT |
11,797.5900 |
0.5377 USDT |
0.5314 USDT |
0.5432 USDT |
0.5377 USDT |
| 2024-04-26 |
0.5364 USDT |
12,283.3300 |
0.5377 USDT |
0.5315 USDT |
0.5413 USDT |
0.5377 USDT |
| 2024-04-25 |
0.5332 USDT |
14,064.4900 |
0.5352 USDT |
0.5316 USDT |
0.5376 USDT |
0.5352 USDT |
| 2024-04-24 |
0.5264 USDT |
35,756.9800 |
0.4975 USDT |
0.4919 USDT |
0.5022 USDT |
0.5426 USDT |
| 2024-04-23 |
0.5346 USDT |
15,316.5500 |
0.5344 USDT |
0.5048 USDT |
0.5445 USDT |
0.5322 USDT |
| 2024-04-22 |
0.5423 USDT |
12,303.1000 |
0.5402 USDT |
0.5000 USDT |
0.5200 USDT |
0.5200 USDT |
| 2024-04-21 |
0.5418 USDT |
12,469.9800 |
0.5472 USDT |
0.5461 USDT |
0.5483 USDT |
0.5472 USDT |
| 2024-04-20 |
0.5463 USDT |
8,920.9100 |
0.5457 USDT |
0.5422 USDT |
0.5457 USDT |
0.5457 USDT |
| 2024-04-19 |
0.5397 USDT |
11,588.7500 |
0.5505 USDT |
0.5422 USDT |
0.5481 USDT |
0.5457 USDT |
| 2024-04-18 |
0.4839 USDT |
16,087.1500 |
0.4728 USDT |
0.4664 USDT |
0.5039 USDT |
0.5125 USDT |
| 2024-04-17 |
0.5728 USDT |
30,666.4100 |
0.6250 USDT |
0.3783 USDT |
0.4200 USDT |
0.4200 USDT |
| 2024-04-16 |
0.6132 USDT |
19,413.4800 |
0.6270 USDT |
0.4100 USDT |
0.6280 USDT |
0.6253 USDT |
| 2024-04-15 |
0.6169 USDT |
14,233.6400 |
0.6275 USDT |
0.6140 USDT |
0.6290 USDT |
0.6230 USDT |
| 2024-04-14 |
0.6066 USDT |
13,705.2800 |
0.6100 USDT |
0.5008 USDT |
0.6174 USDT |
0.6270 USDT |
| 2024-04-13 |
0.5778 USDT |
15,685.5500 |
0.5855 USDT |
0.5683 USDT |
0.6000 USDT |
0.5948 USDT |
| 2024-04-12 |
0.5321 USDT |
13,546.6900 |
0.5624 USDT |
0.5237 USDT |
0.5525 USDT |
0.5525 USDT |
| 2024-04-11 |
0.5013 USDT |
18,326.9600 |
0.5057 USDT |
0.4915 USDT |
0.5074 USDT |
0.5022 USDT |
| 2024-04-10 |
0.5020 USDT |
16,319.4900 |
0.5000 USDT |
0.4500 USDT |
0.5065 USDT |
0.5075 USDT |
| 2024-04-09 |
0.4457 USDT |
21,812.1500 |
0.4750 USDT |
0.4210 USDT |
0.4781 USDT |
0.4928 USDT |
| 2024-04-08 |
0.4033 USDT |
19,888.6000 |
0.4059 USDT |
0.3710 USDT |
0.3920 USDT |
0.3830 USDT |
| 2024-04-07 |
0.4082 USDT |
23,696.3600 |
0.4170 USDT |
0.4000 USDT |
0.4195 USDT |
0.4150 USDT |
| 2024-04-06 |
0.3191 USDT |
39,515.5800 |
0.3050 USDT |
0.3013 USDT |
0.3088 USDT |
0.3626 USDT |
| 2024-04-05 |
0.2943 USDT |
13,801.8600 |
0.2985 USDT |
0.2936 USDT |
0.2985 USDT |
0.2985 USDT |
| 2024-04-04 |
0.2897 USDT |
12,978.3900 |
0.3085 USDT |
0.2610 USDT |
0.2925 USDT |
0.2913 USDT |
| 2024-04-03 |
0.2743 USDT |
12,472.0300 |
0.2813 USDT |
0.2723 USDT |
0.2802 USDT |
0.2772 USDT |
| 2024-04-02 |
0.2786 USDT |
18,029.9700 |
0.2853 USDT |
0.2510 USDT |
0.2840 USDT |
0.2727 USDT |
| 2024-04-01 |
0.2756 USDT |
6,651.4900 |
0.2791 USDT |
0.2675 USDT |
0.2731 USDT |
0.2829 USDT |
| 2024-03-31 |
0.2810 USDT |
11,555.0900 |
0.2915 USDT |
0.2828 USDT |
0.2830 USDT |
0.2830 USDT |
| 2024-03-30 |
0.2901 USDT |
17,309.3100 |
0.2933 USDT |
0.2680 USDT |
0.2815 USDT |
0.2722 USDT |
| 2024-03-29 |
0.2868 USDT |
5,959.9400 |
0.2870 USDT |
0.2818 USDT |
0.2870 USDT |
0.3098 USDT |
| 2024-03-28 |
0.2941 USDT |
0.0000 |
0.3040 USDT |
0.3040 USDT |
0.3040 USDT |
0.3040 USDT |
| 2024-03-27 |
0.2762 USDT |
0.0000 |
0.2840 USDT |
0.2840 USDT |
0.2840 USDT |
0.2840 USDT |
| 2024-03-26 |
0.2863 USDT |
10,491.5000 |
0.2883 USDT |
0.2610 USDT |
0.2761 USDT |
0.2761 USDT |
| 2024-03-25 |
0.2926 USDT |
13,313.5000 |
0.2883 USDT |
0.2843 USDT |
0.2910 USDT |
0.2910 USDT |
| 2024-03-24 |
0.2977 USDT |
5,805.9800 |
0.2984 USDT |
0.2936 USDT |
0.3016 USDT |
0.3049 USDT |
| 2024-03-23 |
0.2999 USDT |
12,113.5600 |
0.3003 USDT |
0.2910 USDT |
0.3015 USDT |
0.2927 USDT |
| 2024-03-22 |
0.3003 USDT |
4.0000 |
0.3098 USDT |
0.3098 USDT |
0.3098 USDT |
0.3098 USDT |
| 2024-03-21 |
0.3030 USDT |
0.0000 |
0.3100 USDT |
0.3100 USDT |
0.3100 USDT |
0.3100 USDT |
| 2024-03-20 |
0.3004 USDT |
5,429.2700 |
0.2900 USDT |
0.2589 USDT |
0.2910 USDT |
0.2910 USDT |