Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
0.3798 USDT |
12,694.2600 |
0.3787 USDT |
0.3350 USDT |
0.3785 USDT |
0.3718 USDT |
| 2024-01-28 |
0.3843 USDT |
6.0000 |
0.3865 USDT |
0.3792 USDT |
0.3865 USDT |
0.3889 USDT |
| 2024-01-27 |
0.3832 USDT |
11,476.7100 |
0.3842 USDT |
0.3763 USDT |
0.3894 USDT |
0.3908 USDT |
| 2024-01-26 |
0.3826 USDT |
9,990.1400 |
0.3829 USDT |
0.3725 USDT |
0.3889 USDT |
0.3829 USDT |
| 2024-01-25 |
0.3690 USDT |
6,411.2500 |
0.3690 USDT |
0.3620 USDT |
0.3690 USDT |
0.3690 USDT |
| 2024-01-24 |
0.3134 USDT |
10,942.9500 |
0.3246 USDT |
0.3191 USDT |
0.3287 USDT |
0.3632 USDT |
| 2024-01-23 |
0.3625 USDT |
10,656.5500 |
0.3311 USDT |
0.2501 USDT |
0.3315 USDT |
0.3101 USDT |
| 2024-01-22 |
0.3760 USDT |
10,123.6600 |
0.3760 USDT |
0.3755 USDT |
0.3765 USDT |
0.3765 USDT |
| 2024-01-21 |
0.3760 USDT |
9,938.8900 |
0.3760 USDT |
0.3755 USDT |
0.3758 USDT |
0.3758 USDT |
| 2024-01-20 |
0.3760 USDT |
11,628.9300 |
0.3760 USDT |
0.3755 USDT |
0.3765 USDT |
0.3765 USDT |
| 2024-01-19 |
0.3736 USDT |
10,022.8800 |
0.3725 USDT |
0.3401 USDT |
0.3762 USDT |
0.3765 USDT |
| 2024-01-18 |
0.3861 USDT |
12,124.9900 |
0.3856 USDT |
0.3775 USDT |
0.3898 USDT |
0.3855 USDT |
| 2024-01-17 |
0.3854 USDT |
11,693.9300 |
0.3860 USDT |
0.3784 USDT |
0.3905 USDT |
0.3860 USDT |
| 2024-01-16 |
0.3842 USDT |
4,627.5300 |
0.3905 USDT |
0.3831 USDT |
0.3881 USDT |
0.3881 USDT |
| 2024-01-15 |
0.3777 USDT |
10,793.0400 |
0.3782 USDT |
0.3760 USDT |
0.3788 USDT |
0.3783 USDT |
| 2024-01-14 |
0.3753 USDT |
12,127.1400 |
0.3777 USDT |
0.3760 USDT |
0.3793 USDT |
0.3793 USDT |