Identifier on DigiFinex: pmg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0923 USDT |
47,181.4289 |
0.0870 USDT |
0.0862 USDT |
0.0870 USDT |
0.0974 USDT |
| 2024-12-04 |
0.0945 USDT |
54,268.1966 |
0.0934 USDT |
0.0934 USDT |
0.0952 USDT |
0.0978 USDT |
| 2024-12-03 |
0.0858 USDT |
8,280.0000 |
0.0848 USDT |
0.0848 USDT |
0.0871 USDT |
0.0871 USDT |
| 2024-12-02 |
0.0854 USDT |
74,252.6373 |
0.0811 USDT |
0.0657 USDT |
0.0789 USDT |
0.0869 USDT |
| 2024-12-01 |
0.1034 USDT |
3,058.5523 |
0.0951 USDT |
0.0951 USDT |
0.1080 USDT |
0.1079 USDT |
| 2024-11-30 |
0.1083 USDT |
28,215.4347 |
0.1227 USDT |
0.1061 USDT |
0.1119 USDT |
0.1090 USDT |
| 2024-11-29 |
0.0828 USDT |
41,913.9558 |
0.0925 USDT |
0.0816 USDT |
0.0925 USDT |
0.1006 USDT |
| 2024-11-28 |
0.0641 USDT |
55,365.2493 |
0.0671 USDT |
0.0624 USDT |
0.0690 USDT |
0.0671 USDT |
| 2024-11-27 |
0.0599 USDT |
51,754.9659 |
0.0633 USDT |
0.0557 USDT |
0.0633 USDT |
0.0557 USDT |
| 2024-11-26 |
0.0486 USDT |
1,745.3827 |
0.0481 USDT |
0.0480 USDT |
0.0539 USDT |
0.0484 USDT |
| 2024-11-25 |
0.0538 USDT |
106,094.0473 |
0.0551 USDT |
0.0222 USDT |
0.0473 USDT |
0.0476 USDT |
| 2024-11-24 |
0.0596 USDT |
6,731.8523 |
0.0575 USDT |
0.0526 USDT |
0.0575 USDT |
0.0543 USDT |
| 2024-11-23 |
0.0556 USDT |
0.0000 |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
0.0575 USDT |
| 2024-11-22 |
0.0551 USDT |
66,955.8732 |
0.0550 USDT |
0.0525 USDT |
0.0540 USDT |
0.0526 USDT |
| 2024-11-21 |
0.0582 USDT |
11,051.0000 |
0.0539 USDT |
0.0539 USDT |
0.0547 USDT |
0.0539 USDT |
| 2024-11-20 |
0.0773 USDT |
3,633.3609 |
0.0735 USDT |
0.0650 USDT |
0.0735 USDT |
0.0650 USDT |
| 2024-11-19 |
0.0782 USDT |
51,601.0720 |
0.0800 USDT |
0.0778 USDT |
0.0778 USDT |
0.0778 USDT |
| 2024-11-18 |
0.0736 USDT |
5,582.0000 |
0.0751 USDT |
0.0739 USDT |
0.0751 USDT |
0.0744 USDT |
| 2024-11-17 |
0.0797 USDT |
31,725.9381 |
0.0811 USDT |
0.0726 USDT |
0.0748 USDT |
0.0748 USDT |
| 2024-11-16 |
0.0800 USDT |
37,346.0000 |
0.0811 USDT |
0.0789 USDT |
0.0811 USDT |
0.0811 USDT |
| 2024-11-15 |
0.0797 USDT |
4,508.0000 |
0.0811 USDT |
0.0789 USDT |
0.0811 USDT |
0.0789 USDT |
| 2024-11-14 |
0.0762 USDT |
55,948.0000 |
0.0768 USDT |
0.0757 USDT |
0.0768 USDT |
0.0757 USDT |
| 2024-11-13 |
0.0682 USDT |
28,906.1792 |
0.0630 USDT |
0.0630 USDT |
0.0630 USDT |
0.0761 USDT |
| 2024-11-12 |
0.0673 USDT |
42,902.2041 |
0.0716 USDT |
0.0627 USDT |
0.0667 USDT |
0.0655 USDT |
| 2024-11-11 |
0.0785 USDT |
28,857.7749 |
0.0760 USDT |
0.0534 USDT |
0.0541 USDT |
0.0540 USDT |
| 2024-11-10 |
0.0895 USDT |
3,521.2002 |
0.0900 USDT |
0.0810 USDT |
0.0810 USDT |
0.0810 USDT |
| 2024-11-09 |
0.0878 USDT |
3,883.0000 |
0.0900 USDT |
0.0887 USDT |
0.0900 USDT |
0.0900 USDT |
| 2024-11-08 |
0.0850 USDT |
49,193.0000 |
0.0835 USDT |
0.0835 USDT |
0.0858 USDT |
0.0835 USDT |
| 2024-11-07 |
0.0861 USDT |
2,340.0000 |
0.0853 USDT |
0.0853 USDT |
0.0869 USDT |
0.0853 USDT |
| 2024-11-06 |
0.0906 USDT |
0.0000 |
0.0893 USDT |
0.0893 USDT |
0.0893 USDT |
0.0893 USDT |
| 2024-11-05 |
0.0835 USDT |
17,099.1467 |
0.0817 USDT |
0.0817 USDT |
0.0831 USDT |
0.0832 USDT |
| 2024-11-04 |
0.0967 USDT |
0.0000 |
0.0902 USDT |
0.0902 USDT |
0.0902 USDT |
0.0902 USDT |
| 2024-11-03 |
0.0976 USDT |
27,095.8861 |
0.0990 USDT |
0.0954 USDT |
0.0983 USDT |
0.0955 USDT |
| 2024-11-02 |
0.1138 USDT |
0.0000 |
0.1145 USDT |
0.1145 USDT |
0.1145 USDT |
0.1145 USDT |
| 2024-11-01 |
0.1105 USDT |
2,728.2147 |
0.1199 USDT |
0.0989 USDT |
0.1201 USDT |
0.0989 USDT |
| 2024-10-31 |
0.1111 USDT |
1,061.0000 |
0.1120 USDT |
0.1086 USDT |
0.1120 USDT |
0.1086 USDT |
| 2024-10-30 |
0.1107 USDT |
0.0000 |
0.1097 USDT |
0.1097 USDT |
0.1097 USDT |
0.1097 USDT |
| 2024-10-29 |
0.1055 USDT |
30,703.9276 |
0.1261 USDT |
0.1047 USDT |
0.1109 USDT |
0.1093 USDT |
| 2024-10-28 |
0.1024 USDT |
24,180.0000 |
0.1035 USDT |
0.1017 USDT |
0.1035 USDT |
0.1017 USDT |
| 2024-10-27 |
0.1004 USDT |
32,316.0000 |
0.1038 USDT |
0.1020 USDT |
0.1038 USDT |
0.1038 USDT |
| 2024-10-26 |
0.0975 USDT |
32,516.0000 |
0.0946 USDT |
0.0946 USDT |
0.0972 USDT |
0.0946 USDT |
| 2024-10-25 |
0.0949 USDT |
35,896.0000 |
0.0974 USDT |
0.0974 USDT |
0.0999 USDT |
0.0974 USDT |
| 2024-10-24 |
0.0850 USDT |
41,593.1824 |
0.0883 USDT |
0.0882 USDT |
0.0909 USDT |
0.0909 USDT |
| 2024-10-23 |
0.0755 USDT |
45,007.0000 |
0.0818 USDT |
0.0605 USDT |
0.0799 USDT |
0.0785 USDT |
| 2024-10-22 |
0.0714 USDT |
59,719.3609 |
0.0750 USDT |
0.0711 USDT |
0.0724 USDT |
0.0750 USDT |
| 2024-10-21 |
0.0674 USDT |
2,718.0000 |
0.0690 USDT |
0.0683 USDT |
0.0690 USDT |
0.0690 USDT |
| 2024-10-20 |
0.0739 USDT |
58,502.7035 |
0.0764 USDT |
0.0425 USDT |
0.0674 USDT |
0.0662 USDT |
| 2024-10-19 |
0.0752 USDT |
16,171.9364 |
0.0764 USDT |
0.0742 USDT |
0.0749 USDT |
0.0743 USDT |
| 2024-10-18 |
0.0847 USDT |
55,024.0062 |
0.0848 USDT |
0.0747 USDT |
0.0763 USDT |
0.0763 USDT |
| 2024-10-17 |
0.0847 USDT |
40,783.8392 |
0.0821 USDT |
0.0800 USDT |
0.0879 USDT |
0.0879 USDT |