Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.3984 USDT |
2,276.4600 |
0.3991 USDT |
0.3977 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-10 |
0.3973 USDT |
2,671.9600 |
0.3977 USDT |
0.3964 USDT |
0.3999 USDT |
0.3994 USDT |
| 2023-12-09 |
0.3856 USDT |
2,812.0900 |
0.3791 USDT |
0.3791 USDT |
0.3799 USDT |
0.3978 USDT |
| 2023-12-08 |
0.3970 USDT |
2,257.5800 |
0.3899 USDT |
0.3889 USDT |
0.3899 USDT |
0.3889 USDT |
| 2023-12-07 |
0.3991 USDT |
2,968.6300 |
0.3864 USDT |
0.3806 USDT |
0.3896 USDT |
0.4049 USDT |
| 2023-12-06 |
0.4063 USDT |
739.6300 |
0.4069 USDT |
0.4060 USDT |
0.4061 USDT |
0.4061 USDT |
| 2023-12-05 |
0.4062 USDT |
2,730.5400 |
0.4060 USDT |
0.3847 USDT |
0.4049 USDT |
0.4050 USDT |
| 2023-12-04 |
0.4040 USDT |
2,464.9500 |
0.4071 USDT |
0.4071 USDT |
0.4121 USDT |
0.4089 USDT |
| 2023-12-03 |
0.3922 USDT |
3,346.9000 |
0.3974 USDT |
0.3825 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-02 |
0.3850 USDT |
3,899.7000 |
0.3961 USDT |
0.3440 USDT |
0.3643 USDT |
0.3643 USDT |
| 2023-12-01 |
0.3976 USDT |
3,090.9000 |
0.3881 USDT |
0.3401 USDT |
0.3970 USDT |
0.3946 USDT |
| 2023-11-30 |
0.3645 USDT |
3,209.5200 |
0.3835 USDT |
0.3700 USDT |
0.3899 USDT |
0.4062 USDT |
| 2023-11-29 |
0.3483 USDT |
2,308.2100 |
0.3471 USDT |
0.3471 USDT |
0.3499 USDT |
0.3494 USDT |
| 2023-11-28 |
0.3200 USDT |
2,812.9700 |
0.3101 USDT |
0.3101 USDT |
0.3302 USDT |
0.3475 USDT |
| 2023-11-27 |
0.3284 USDT |
2,476.2100 |
0.3281 USDT |
0.3130 USDT |
0.3302 USDT |
0.3302 USDT |
| 2023-11-26 |
0.3265 USDT |
3,287.2300 |
0.3278 USDT |
0.3278 USDT |
0.3302 USDT |
0.3302 USDT |
| 2023-11-25 |
0.3240 USDT |
2,330.4600 |
0.3249 USDT |
0.3241 USDT |
0.3249 USDT |
0.3249 USDT |
| 2023-11-24 |
0.3179 USDT |
2,286.1600 |
0.3213 USDT |
0.3000 USDT |
0.3237 USDT |
0.3259 USDT |
| 2023-11-23 |
0.3207 USDT |
2,251.4000 |
0.3171 USDT |
0.3171 USDT |
0.3174 USDT |
0.3174 USDT |
| 2023-11-22 |
0.3124 USDT |
4,043.2800 |
0.3158 USDT |
0.3000 USDT |
0.3179 USDT |
0.3288 USDT |
| 2023-11-21 |
0.2927 USDT |
3,433.0300 |
0.2928 USDT |
0.2914 USDT |
0.2941 USDT |
0.3081 USDT |
| 2023-11-20 |
0.2867 USDT |
3,265.3600 |
0.2929 USDT |
0.2885 USDT |
0.2919 USDT |
0.2914 USDT |
| 2023-11-19 |
0.2906 USDT |
2,583.9700 |
0.2891 USDT |
0.2891 USDT |
0.2899 USDT |
0.2899 USDT |
| 2023-11-18 |
0.2861 USDT |
2,372.6800 |
0.2897 USDT |
0.2758 USDT |
0.2897 USDT |
0.2891 USDT |
| 2023-11-17 |
0.2836 USDT |
2,138.8500 |
0.2881 USDT |
0.2841 USDT |
0.2881 USDT |
0.2881 USDT |
| 2023-11-16 |
0.2846 USDT |
4,503.6600 |
0.2841 USDT |
0.2841 USDT |
0.2849 USDT |
0.2850 USDT |
| 2023-11-15 |
0.2817 USDT |
3,153.5200 |
0.2815 USDT |
0.2704 USDT |
0.2815 USDT |
0.2841 USDT |
| 2023-11-14 |
0.2784 USDT |
20,954.9000 |
0.2799 USDT |
0.2791 USDT |
0.2799 USDT |
0.2800 USDT |
| 2023-11-13 |
0.2780 USDT |
18,297.2000 |
0.2776 USDT |
0.2701 USDT |
0.2779 USDT |
0.2792 USDT |
| 2023-11-12 |
0.2799 USDT |
17,750.7800 |
0.2881 USDT |
0.2702 USDT |
0.2799 USDT |
0.2702 USDT |
| 2023-11-11 |
0.2840 USDT |
25,848.2900 |
0.2849 USDT |
0.2712 USDT |
0.2799 USDT |
0.2796 USDT |
| 2023-11-10 |
0.2876 USDT |
17,241.8800 |
0.2871 USDT |
0.2871 USDT |
0.2880 USDT |
0.2879 USDT |
| 2023-11-09 |
0.2880 USDT |
16,027.1400 |
0.2871 USDT |
0.2871 USDT |
0.2880 USDT |
0.2871 USDT |
| 2023-11-08 |
0.2845 USDT |
17,504.2000 |
0.2887 USDT |
0.2881 USDT |
0.2887 USDT |
0.2887 USDT |
| 2023-11-07 |
0.2867 USDT |
34,088.1400 |
0.2861 USDT |
0.2651 USDT |
0.2721 USDT |
0.2711 USDT |
| 2023-11-06 |
0.2858 USDT |
32,948.5200 |
0.2927 USDT |
0.2901 USDT |
0.2901 USDT |
0.2901 USDT |
| 2023-11-05 |
0.2888 USDT |
24,758.5500 |
0.2902 USDT |
0.2766 USDT |
0.2855 USDT |
0.2855 USDT |
| 2023-11-04 |
0.2952 USDT |
17,418.1300 |
0.3103 USDT |
0.3103 USDT |
0.3123 USDT |
0.3109 USDT |
| 2023-11-03 |
0.3098 USDT |
16,898.1300 |
0.3131 USDT |
0.3130 USDT |
0.3149 USDT |
0.3149 USDT |
| 2023-11-02 |
0.3121 USDT |
19,417.9700 |
0.3164 USDT |
0.2748 USDT |
0.2830 USDT |
0.2748 USDT |
| 2023-11-01 |
0.3020 USDT |
25,488.5600 |
0.3171 USDT |
0.3121 USDT |
0.3160 USDT |
0.3125 USDT |
| 2023-10-31 |
0.2909 USDT |
138,934.9400 |
0.2900 USDT |
0.2900 USDT |
0.2911 USDT |
0.2906 USDT |
| 2023-10-30 |
0.2901 USDT |
144,061.2500 |
0.2900 USDT |
0.2900 USDT |
0.2903 USDT |
0.2916 USDT |
| 2023-10-29 |
0.2839 USDT |
175,758.4400 |
0.2851 USDT |
0.2830 USDT |
0.2849 USDT |
0.2848 USDT |
| 2023-10-28 |
0.2865 USDT |
363,302.6900 |
0.2851 USDT |
0.2851 USDT |
0.2851 USDT |
0.2851 USDT |
| 2023-10-27 |
0.2879 USDT |
168,829.0400 |
0.2883 USDT |
0.2851 USDT |
0.2900 USDT |
0.2851 USDT |
| 2023-10-26 |
0.2873 USDT |
157,569.0900 |
0.2900 USDT |
0.2851 USDT |
0.2900 USDT |
0.2881 USDT |
| 2023-10-25 |
0.2939 USDT |
208,982.0200 |
0.2907 USDT |
0.2850 USDT |
0.2900 USDT |
0.2857 USDT |
| 2023-10-24 |
0.2764 USDT |
136,494.9800 |
0.2777 USDT |
0.2710 USDT |
0.2803 USDT |
0.2781 USDT |
| 2023-10-23 |
0.2770 USDT |
178,477.5600 |
0.2761 USDT |
0.2711 USDT |
0.2778 USDT |
0.2770 USDT |