Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-22 |
0.2835 USDT |
161,133.7400 |
0.2831 USDT |
0.2831 USDT |
0.2852 USDT |
0.2835 USDT |
| 2023-10-21 |
0.2833 USDT |
159,864.6200 |
0.2808 USDT |
0.2808 USDT |
0.2852 USDT |
0.2812 USDT |
| 2023-10-20 |
0.2756 USDT |
172,593.4900 |
0.2774 USDT |
0.2700 USDT |
0.2793 USDT |
0.2852 USDT |
| 2023-10-19 |
0.2753 USDT |
176,032.1500 |
0.2748 USDT |
0.2701 USDT |
0.2794 USDT |
0.2743 USDT |
| 2023-10-18 |
0.2763 USDT |
206,724.0000 |
0.2756 USDT |
0.2701 USDT |
0.2792 USDT |
0.2790 USDT |
| 2023-10-17 |
0.2713 USDT |
202,040.3800 |
0.2638 USDT |
0.2622 USDT |
0.2667 USDT |
0.2790 USDT |
| 2023-10-16 |
0.2876 USDT |
231,686.7300 |
0.2852 USDT |
0.2802 USDT |
0.2849 USDT |
0.2827 USDT |
| 2023-10-15 |
0.3015 USDT |
142,703.0800 |
0.3002 USDT |
0.2705 USDT |
0.2742 USDT |
0.2725 USDT |
| 2023-10-14 |
0.3298 USDT |
128,684.5400 |
0.3291 USDT |
0.3291 USDT |
0.3302 USDT |
0.3293 USDT |
| 2023-10-13 |
0.3149 USDT |
140,700.2500 |
0.3134 USDT |
0.3121 USDT |
0.3303 USDT |
0.3301 USDT |
| 2023-10-12 |
0.3112 USDT |
137,741.9200 |
0.3105 USDT |
0.3094 USDT |
0.3133 USDT |
0.3102 USDT |
| 2023-10-11 |
0.2793 USDT |
337,602.4700 |
0.2776 USDT |
0.2523 USDT |
0.2769 USDT |
0.2981 USDT |
| 2023-10-10 |
0.2810 USDT |
204,290.8400 |
0.2863 USDT |
0.2703 USDT |
0.2799 USDT |
0.2785 USDT |
| 2023-10-09 |
0.2800 USDT |
154,361.1600 |
0.2851 USDT |
0.2787 USDT |
0.2869 USDT |
0.2859 USDT |
| 2023-10-08 |
0.2774 USDT |
212,586.2600 |
0.2772 USDT |
0.2701 USDT |
0.2814 USDT |
0.2810 USDT |
| 2023-10-07 |
0.2808 USDT |
140,867.5400 |
0.2825 USDT |
0.2812 USDT |
0.2825 USDT |
0.2822 USDT |