Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-06 |
0.2831 USDT |
150,434.6000 |
0.2821 USDT |
0.2821 USDT |
0.2839 USDT |
0.2839 USDT |
| 2023-10-05 |
0.2856 USDT |
249,894.6300 |
0.2884 USDT |
0.2839 USDT |
0.2839 USDT |
0.2839 USDT |
| 2023-10-04 |
0.2754 USDT |
137,298.9100 |
0.2814 USDT |
0.2801 USDT |
0.2803 USDT |
0.2801 USDT |
| 2023-10-03 |
0.2804 USDT |
229,291.9400 |
0.2884 USDT |
0.2689 USDT |
0.2749 USDT |
0.2749 USDT |
| 2023-10-02 |
0.2804 USDT |
195,505.9100 |
0.2779 USDT |
0.2751 USDT |
0.2849 USDT |
0.2849 USDT |
| 2023-10-01 |
0.2713 USDT |
141,814.1600 |
0.2676 USDT |
0.2649 USDT |
0.2850 USDT |
0.2843 USDT |
| 2023-09-30 |
0.2721 USDT |
225,193.5400 |
0.2789 USDT |
0.2602 USDT |
0.2803 USDT |
0.2738 USDT |
| 2023-09-29 |
0.2874 USDT |
153,976.6500 |
0.2879 USDT |
0.2803 USDT |
0.2859 USDT |
0.2855 USDT |
| 2023-09-28 |
0.2921 USDT |
129,046.4900 |
0.2916 USDT |
0.2900 USDT |
0.2909 USDT |
0.2909 USDT |
| 2023-09-27 |
0.2590 USDT |
165,559.3800 |
0.3072 USDT |
0.2901 USDT |
0.2998 USDT |
0.2996 USDT |
| 2023-09-26 |
0.2325 USDT |
247,682.2100 |
0.2321 USDT |
0.2314 USDT |
0.2321 USDT |
0.2314 USDT |
| 2023-09-25 |
0.2438 USDT |
304,925.7700 |
0.2331 USDT |
0.2314 USDT |
0.2349 USDT |
0.2335 USDT |
| 2023-09-24 |
0.2478 USDT |
203,517.6200 |
0.2475 USDT |
0.2378 USDT |
0.2483 USDT |
0.2501 USDT |
| 2023-09-23 |
0.2454 USDT |
179,246.0800 |
0.2490 USDT |
0.2471 USDT |
0.2499 USDT |
0.2486 USDT |
| 2023-09-22 |
0.2604 USDT |
140,831.5900 |
0.2487 USDT |
0.2487 USDT |
0.2489 USDT |
0.2487 USDT |
| 2023-09-21 |
0.2606 USDT |
125,018.6700 |
0.2642 USDT |
0.2641 USDT |
0.2649 USDT |
0.2646 USDT |
| 2023-09-20 |
0.2613 USDT |
322,724.9600 |
0.2549 USDT |
0.2501 USDT |
0.2574 USDT |
0.2559 USDT |
| 2023-09-19 |
0.2516 USDT |
340,558.2500 |
0.2593 USDT |
0.2303 USDT |
0.2640 USDT |
0.2658 USDT |
| 2023-09-18 |
0.2330 USDT |
165,103.9100 |
0.2391 USDT |
0.2391 USDT |
0.2399 USDT |
0.2395 USDT |
| 2023-09-17 |
0.2446 USDT |
197,458.7000 |
0.2476 USDT |
0.2471 USDT |
0.2498 USDT |
0.2473 USDT |
| 2023-09-16 |
0.2498 USDT |
114,946.2200 |
0.2497 USDT |
0.2497 USDT |
0.2498 USDT |
0.2497 USDT |
| 2023-09-15 |
0.2509 USDT |
109,156.8800 |
0.2497 USDT |
0.2497 USDT |
0.2499 USDT |
0.2498 USDT |
| 2023-09-14 |
0.2444 USDT |
184,379.8900 |
0.2519 USDT |
0.2497 USDT |
0.2528 USDT |
0.2517 USDT |
| 2023-09-13 |
0.2407 USDT |
354,101.3900 |
0.2484 USDT |
0.2173 USDT |
0.2538 USDT |
0.2501 USDT |
| 2023-09-12 |
0.2387 USDT |
230,302.6800 |
0.2386 USDT |
0.2249 USDT |
0.2341 USDT |
0.2253 USDT |
| 2023-09-11 |
0.2360 USDT |
226,749.8800 |
0.2202 USDT |
0.2202 USDT |
0.2240 USDT |
0.2233 USDT |
| 2023-09-10 |
0.2469 USDT |
192,895.4100 |
0.2462 USDT |
0.2461 USDT |
0.2562 USDT |
0.2560 USDT |
| 2023-09-09 |
0.2493 USDT |
256,149.7100 |
0.2595 USDT |
0.2474 USDT |
0.2509 USDT |
0.2477 USDT |
| 2023-09-08 |
0.2498 USDT |
142,438.6300 |
0.2482 USDT |
0.2474 USDT |
0.2485 USDT |
0.2477 USDT |
| 2023-09-07 |
0.2485 USDT |
230,970.9300 |
0.2556 USDT |
0.2474 USDT |
0.2539 USDT |
0.2518 USDT |
| 2023-09-06 |
0.2455 USDT |
148,556.2000 |
0.2472 USDT |
0.2241 USDT |
0.2472 USDT |
0.2256 USDT |
| 2023-09-05 |
0.2340 USDT |
114,638.7200 |
0.2475 USDT |
0.2472 USDT |
0.2475 USDT |
0.2472 USDT |
| 2023-09-04 |
0.2526 USDT |
159,339.0400 |
0.2499 USDT |
0.2491 USDT |
0.2499 USDT |
0.2499 USDT |
| 2023-09-03 |
0.2548 USDT |
209,069.9300 |
0.2545 USDT |
0.2415 USDT |
0.2562 USDT |
0.2582 USDT |
| 2023-09-02 |
0.2508 USDT |
270,812.6200 |
0.2529 USDT |
0.2455 USDT |
0.2548 USDT |
0.2475 USDT |