Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.3053 USDT |
14,720.8900 |
0.2949 USDT |
0.2927 USDT |
0.3111 USDT |
0.3027 USDT |
| 2024-03-18 |
0.3137 USDT |
8,158.1300 |
0.2994 USDT |
0.2848 USDT |
0.3030 USDT |
0.2970 USDT |
| 2024-03-17 |
0.3146 USDT |
11,066.9500 |
0.3153 USDT |
0.3066 USDT |
0.3245 USDT |
0.3275 USDT |
| 2024-03-16 |
0.3165 USDT |
12,554.1100 |
0.3113 USDT |
0.3014 USDT |
0.3113 USDT |
0.3019 USDT |
| 2024-03-15 |
0.3257 USDT |
11,616.6600 |
0.3245 USDT |
0.3162 USDT |
0.3293 USDT |
0.3245 USDT |
| 2024-03-14 |
0.3212 USDT |
12,809.5900 |
0.3175 USDT |
0.3163 USDT |
0.3187 USDT |
0.3344 USDT |
| 2024-03-13 |
0.3105 USDT |
15,988.2300 |
0.3535 USDT |
0.2934 USDT |
0.3450 USDT |
0.3391 USDT |
| 2024-03-12 |
0.3204 USDT |
12,060.6000 |
0.3317 USDT |
0.2800 USDT |
0.2887 USDT |
0.2834 USDT |
| 2024-03-11 |
0.3103 USDT |
13,649.3700 |
0.3115 USDT |
0.3011 USDT |
0.3188 USDT |
0.3129 USDT |
| 2024-03-10 |
0.3008 USDT |
1,496.4400 |
0.3110 USDT |
0.3110 USDT |
0.3110 USDT |
0.3249 USDT |
| 2024-03-09 |
0.3091 USDT |
12,968.3500 |
0.2905 USDT |
0.2822 USDT |
0.2976 USDT |
0.3099 USDT |
| 2024-03-08 |
0.3035 USDT |
13,933.0900 |
0.3075 USDT |
0.3019 USDT |
0.3113 USDT |
0.3075 USDT |
| 2024-03-07 |
0.2951 USDT |
13,789.3300 |
0.2903 USDT |
0.2705 USDT |
0.2921 USDT |
0.2891 USDT |
| 2024-03-06 |
0.3187 USDT |
0.0000 |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
0.3000 USDT |
| 2024-03-05 |
0.3060 USDT |
10,015.8000 |
0.3244 USDT |
0.3191 USDT |
0.3215 USDT |
0.3215 USDT |
| 2024-03-04 |
0.2739 USDT |
12,079.7300 |
0.2739 USDT |
0.2648 USDT |
0.2771 USDT |
0.2742 USDT |
| 2024-03-03 |
0.2689 USDT |
11,916.0800 |
0.2665 USDT |
0.2544 USDT |
0.2786 USDT |
0.2754 USDT |
| 2024-03-02 |
0.2651 USDT |
15,030.8100 |
0.2650 USDT |
0.2500 USDT |
0.2588 USDT |
0.2698 USDT |
| 2024-03-01 |
0.2836 USDT |
1,905.9000 |
0.2630 USDT |
0.2010 USDT |
0.2630 USDT |
0.2855 USDT |
| 2024-02-29 |
0.2775 USDT |
14,335.6900 |
0.2650 USDT |
0.2500 USDT |
0.2981 USDT |
0.2841 USDT |
| 2024-02-28 |
0.2678 USDT |
12,743.7600 |
0.2673 USDT |
0.2581 USDT |
0.2894 USDT |
0.2812 USDT |
| 2024-02-27 |
0.2631 USDT |
7,958.6600 |
0.2565 USDT |
0.2565 USDT |
0.2565 USDT |
0.2574 USDT |
| 2024-02-26 |
0.2694 USDT |
9,723.4300 |
0.2703 USDT |
0.2678 USDT |
0.2722 USDT |
0.2703 USDT |
| 2024-02-25 |
0.2708 USDT |
12,918.8600 |
0.2630 USDT |
0.2590 USDT |
0.2628 USDT |
0.2673 USDT |
| 2024-02-24 |
0.2508 USDT |
7,002.0600 |
0.2769 USDT |
0.2769 USDT |
0.2769 USDT |
0.2769 USDT |
| 2024-02-23 |
0.2328 USDT |
29,550.5700 |
0.2565 USDT |
0.2000 USDT |
0.2453 USDT |
0.2344 USDT |
| 2024-02-22 |
0.2490 USDT |
0.0000 |
0.2565 USDT |
0.2565 USDT |
0.2565 USDT |
0.2565 USDT |
| 2024-02-21 |
0.2685 USDT |
9,790.0900 |
0.2763 USDT |
0.2203 USDT |
0.2392 USDT |
0.2392 USDT |
| 2024-02-20 |
0.2841 USDT |
5,121.3700 |
0.2763 USDT |
0.2763 USDT |
0.2763 USDT |
0.2763 USDT |
| 2024-02-19 |
0.2791 USDT |
10,389.6400 |
0.2857 USDT |
0.2230 USDT |
0.2964 USDT |
0.2812 USDT |
| 2024-02-18 |
0.2936 USDT |
75.1500 |
0.2603 USDT |
0.2600 USDT |
0.2790 USDT |
0.2790 USDT |
| 2024-02-17 |
0.3037 USDT |
5,798.2200 |
0.3037 USDT |
0.3037 USDT |
0.3037 USDT |
0.3037 USDT |
| 2024-02-16 |
0.3037 USDT |
6,461.0300 |
0.3037 USDT |
0.3037 USDT |
0.3037 USDT |
0.3037 USDT |
| 2024-02-15 |
0.3037 USDT |
657.3300 |
0.3075 USDT |
0.3035 USDT |
0.3074 USDT |
0.3074 USDT |
| 2024-02-14 |
0.2962 USDT |
4,512.3600 |
0.3037 USDT |
0.3035 USDT |
0.3037 USDT |
0.3037 USDT |
| 2024-02-13 |
0.3112 USDT |
10,667.6600 |
0.2739 USDT |
0.2708 USDT |
0.2772 USDT |
0.3034 USDT |
| 2024-02-12 |
0.3262 USDT |
19,256.2800 |
0.3700 USDT |
0.2518 USDT |
0.3250 USDT |
0.3065 USDT |
| 2024-02-11 |
0.2857 USDT |
10,494.3300 |
0.2953 USDT |
0.2858 USDT |
0.2975 USDT |
0.2950 USDT |
| 2024-02-10 |
0.2942 USDT |
406.9800 |
0.2900 USDT |
0.2111 USDT |
0.2900 USDT |
0.2970 USDT |
| 2024-02-09 |
0.3116 USDT |
11,349.3100 |
0.3100 USDT |
0.2702 USDT |
0.3120 USDT |
0.3120 USDT |
| 2024-02-08 |
0.3230 USDT |
13,911.6700 |
0.3240 USDT |
0.2955 USDT |
0.3223 USDT |
0.3218 USDT |
| 2024-02-07 |
0.3135 USDT |
11,660.7200 |
0.3267 USDT |
0.3186 USDT |
0.3270 USDT |
0.3240 USDT |
| 2024-02-06 |
0.3026 USDT |
14,289.2800 |
0.3025 USDT |
0.2916 USDT |
0.3118 USDT |
0.3025 USDT |
| 2024-02-05 |
0.3037 USDT |
13,249.6000 |
0.2925 USDT |
0.2705 USDT |
0.3065 USDT |
0.3025 USDT |
| 2024-02-04 |
0.3082 USDT |
12,481.7200 |
0.3075 USDT |
0.3009 USDT |
0.3113 USDT |
0.3075 USDT |
| 2024-02-03 |
0.3258 USDT |
270.3100 |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
| 2024-02-02 |
0.3255 USDT |
1,894.3600 |
0.3269 USDT |
0.3221 USDT |
0.3255 USDT |
0.3255 USDT |
| 2024-02-01 |
0.3332 USDT |
10,743.5900 |
0.3375 USDT |
0.3300 USDT |
0.3412 USDT |
0.3300 USDT |
| 2024-01-31 |
0.3511 USDT |
0.0000 |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
| 2024-01-30 |
0.3538 USDT |
11,095.4400 |
0.3518 USDT |
0.3491 USDT |
0.3534 USDT |
0.3518 USDT |