Identifier on DigiFinex: pin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3557 USDT |
17,932.5071 PIN |
0.3571 USDT |
0.3254 USDT |
0.3282 USDT |
0.3386 USDT |
| 2025-10-15 |
0.3958 USDT |
9,753.1029 PIN |
0.3657 USDT |
0.3635 USDT |
0.3738 USDT |
0.3738 USDT |
| 2025-10-14 |
0.3772 USDT |
7,278.7092 PIN |
0.3509 USDT |
0.3483 USDT |
0.3535 USDT |
0.4067 USDT |
| 2025-10-13 |
0.3379 USDT |
19,180.6510 PIN |
0.3365 USDT |
0.3222 USDT |
0.3257 USDT |
0.3461 USDT |
| 2025-10-12 |
0.3380 USDT |
980.3158 PIN |
0.3484 USDT |
0.3484 USDT |
0.3596 USDT |
0.3592 USDT |
| 2025-10-11 |
0.3663 USDT |
136.8696 PIN |
0.3419 USDT |
0.3418 USDT |
0.3426 USDT |
0.3425 USDT |
| 2025-10-10 |
0.3974 USDT |
15,860.0491 PIN |
0.4068 USDT |
0.2905 USDT |
0.3448 USDT |
0.3448 USDT |
| 2025-10-09 |
0.4005 USDT |
36.9668 PIN |
0.4144 USDT |
0.4144 USDT |
0.4146 USDT |
0.4146 USDT |
| 2025-10-08 |
0.4125 USDT |
1,423.6936 PIN |
0.4033 USDT |
0.4030 USDT |
0.4095 USDT |
0.4095 USDT |
| 2025-10-07 |
0.4311 USDT |
80.6393 PIN |
0.4123 USDT |
0.4123 USDT |
0.4132 USDT |
0.4127 USDT |
| 2025-10-06 |
0.4439 USDT |
356.8436 PIN |
0.4469 USDT |
0.4427 USDT |
0.4471 USDT |
0.4447 USDT |
| 2025-10-05 |
0.4602 USDT |
387.8136 PIN |
0.4525 USDT |
0.4511 USDT |
0.4530 USDT |
0.4512 USDT |
| 2025-10-04 |
0.4662 USDT |
862.9171 PIN |
0.4468 USDT |
0.4442 USDT |
0.4476 USDT |
0.4476 USDT |
| 2025-10-03 |
0.4824 USDT |
30.1834 PIN |
0.4768 USDT |
0.4765 USDT |
0.4769 USDT |
0.4765 USDT |
| 2025-10-02 |
0.4624 USDT |
167.1865 PIN |
0.4813 USDT |
0.4807 USDT |
0.4823 USDT |
0.4820 USDT |
| 2025-10-01 |
0.4278 USDT |
325.6411 PIN |
0.4510 USDT |
0.4494 USDT |
0.4515 USDT |
0.4502 USDT |
| 2025-09-30 |
0.4248 USDT |
15,645.1647 PIN |
0.4151 USDT |
0.4061 USDT |
0.4115 USDT |
0.4257 USDT |
| 2025-09-29 |
0.4306 USDT |
8,610.5950 PIN |
0.4443 USDT |
0.4208 USDT |
0.4230 USDT |
0.4225 USDT |
| 2025-09-28 |
0.4220 USDT |
2,058.5048 PIN |
0.4059 USDT |
0.4052 USDT |
0.4398 USDT |
0.4128 USDT |
| 2025-09-27 |
0.4527 USDT |
39.0349 PIN |
0.4317 USDT |
0.4317 USDT |
0.4322 USDT |
0.4321 USDT |
| 2025-09-26 |
0.4434 USDT |
329.0273 PIN |
0.4555 USDT |
0.4550 USDT |
0.4608 USDT |
0.4608 USDT |
| 2025-09-25 |
0.4777 USDT |
139.6628 PIN |
0.4677 USDT |
0.4653 USDT |
0.4682 USDT |
0.4653 USDT |
| 2025-09-24 |
0.4860 USDT |
325.2688 PIN |
0.4938 USDT |
0.4907 USDT |
0.4948 USDT |
0.4922 USDT |
| 2025-09-23 |
0.5018 USDT |
10,714.8302 PIN |
0.5018 USDT |
0.4905 USDT |
0.4970 USDT |
0.4981 USDT |
| 2025-09-22 |
0.4927 USDT |
385.5125 PIN |
0.4883 USDT |
0.4880 USDT |
0.4903 USDT |
0.4892 USDT |
| 2025-09-21 |
0.5311 USDT |
171.0583 PIN |
0.4995 USDT |
0.4995 USDT |
0.5005 USDT |
0.5003 USDT |
| 2025-09-20 |
0.5205 USDT |
364.9437 PIN |
0.5158 USDT |
0.5132 USDT |
0.5167 USDT |
0.5141 USDT |
| 2025-09-19 |
0.5592 USDT |
145.0800 PIN |
0.5239 USDT |
0.5208 USDT |
0.5244 USDT |
0.5208 USDT |
| 2025-09-18 |
0.5908 USDT |
456.5874 PIN |
0.5990 USDT |
0.5969 USDT |
0.6016 USDT |
0.5969 USDT |
| 2025-09-17 |
0.5835 USDT |
8,955.1609 PIN |
0.6026 USDT |
0.5530 USDT |
0.5711 USDT |
0.5690 USDT |
| 2025-09-16 |
0.5581 USDT |
30.2167 PIN |
0.5626 USDT |
0.5620 USDT |
0.5626 USDT |
0.5621 USDT |
| 2025-09-15 |
0.5817 USDT |
5,117.6630 PIN |
0.5688 USDT |
0.5481 USDT |
0.5600 USDT |
0.5783 USDT |
| 2025-09-14 |
0.6174 USDT |
5.4867 PIN |
0.5935 USDT |
0.5935 USDT |
0.5960 USDT |
0.5960 USDT |
| 2025-09-13 |
0.6344 USDT |
406.2687 PIN |
0.6464 USDT |
0.6454 USDT |
0.6554 USDT |
0.6532 USDT |
| 2025-09-12 |
0.5648 USDT |
18,254.7452 PIN |
0.5582 USDT |
0.5502 USDT |
0.5594 USDT |
0.5562 USDT |
| 2025-09-11 |
0.5466 USDT |
5,600.6676 PIN |
0.5451 USDT |
0.5424 USDT |
0.5452 USDT |
0.5505 USDT |
| 2025-09-10 |
0.5522 USDT |
19,069.0662 PIN |
0.5620 USDT |
0.5235 USDT |
0.5339 USDT |
0.5382 USDT |
| 2025-09-09 |
0.5690 USDT |
36.3008 PIN |
0.5509 USDT |
0.5498 USDT |
0.5509 USDT |
0.5505 USDT |
| 2025-09-08 |
0.5713 USDT |
959.3714 PIN |
0.5910 USDT |
0.5891 USDT |
0.5944 USDT |
0.5942 USDT |
| 2025-09-07 |
0.5729 USDT |
679.9036 PIN |
0.5683 USDT |
0.5640 USDT |
0.5684 USDT |
0.5662 USDT |
| 2025-09-06 |
0.5904 USDT |
10,876.7806 PIN |
0.5930 USDT |
0.5668 USDT |
0.5730 USDT |
0.5681 USDT |
| 2025-09-05 |
0.5970 USDT |
829.1688 PIN |
0.6182 USDT |
0.6060 USDT |
0.6185 USDT |
0.6108 USDT |
| 2025-09-04 |
0.5907 USDT |
11,447.8367 PIN |
0.6255 USDT |
0.5673 USDT |
0.5840 USDT |
0.5883 USDT |
| 2025-09-03 |
0.5566 USDT |
11,064.4217 PIN |
0.5600 USDT |
0.5478 USDT |
0.5524 USDT |
0.5499 USDT |
| 2025-09-02 |
0.5555 USDT |
10,297.1875 PIN |
0.5582 USDT |
0.5475 USDT |
0.5649 USDT |
0.5675 USDT |
| 2025-09-01 |
0.5751 USDT |
764.8893 PIN |
0.5496 USDT |
0.5464 USDT |
0.5514 USDT |
0.5480 USDT |
| 2025-08-31 |
0.6377 USDT |
360.9531 PIN |
0.6243 USDT |
0.6201 USDT |
0.6243 USDT |
0.6204 USDT |
| 2025-08-30 |
0.5853 USDT |
3,168.2726 PIN |
0.5869 USDT |
0.5815 USDT |
0.5856 USDT |
0.6107 USDT |
| 2025-08-29 |
0.5755 USDT |
6,700.7862 PIN |
0.5790 USDT |
0.5479 USDT |
0.5491 USDT |
0.5643 USDT |
| 2025-08-28 |
0.5927 USDT |
156.6971 PIN |
0.5948 USDT |
0.5948 USDT |
0.6124 USDT |
0.6115 USDT |