Identifier on DigiFinex: pin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.6290 USDT |
188.5977 PIN |
0.6348 USDT |
0.6304 USDT |
0.6351 USDT |
0.6309 USDT |
| 2025-08-26 |
0.6271 USDT |
8,929.6405 PIN |
0.6261 USDT |
0.6099 USDT |
0.6185 USDT |
0.6238 USDT |
| 2025-08-25 |
0.6541 USDT |
287.3619 PIN |
0.6105 USDT |
0.6102 USDT |
0.6139 USDT |
0.6123 USDT |
| 2025-08-24 |
0.7095 USDT |
123.2812 PIN |
0.7052 USDT |
0.7024 USDT |
0.7052 USDT |
0.7025 USDT |
| 2025-08-23 |
0.6895 USDT |
555.3021 PIN |
0.6730 USDT |
0.6633 USDT |
0.6732 USDT |
0.6633 USDT |
| 2025-08-22 |
0.6682 USDT |
20,032.3743 PIN |
0.6669 USDT |
0.6177 USDT |
0.6318 USDT |
0.7896 USDT |
| 2025-08-21 |
0.6641 USDT |
14,665.7629 PIN |
0.6902 USDT |
0.6298 USDT |
0.6322 USDT |
0.6314 USDT |
| 2025-08-20 |
0.6797 USDT |
24.4240 PIN |
0.7117 USDT |
0.7117 USDT |
0.7149 USDT |
0.7147 USDT |
| 2025-08-19 |
0.6953 USDT |
16,487.1500 PIN |
0.7228 USDT |
0.6546 USDT |
0.6641 USDT |
0.6667 USDT |
| 2025-08-18 |
0.7571 USDT |
7,730.0055 PIN |
0.7384 USDT |
0.6948 USDT |
0.7143 USDT |
0.7143 USDT |
| 2025-08-17 |
0.8208 USDT |
430.4352 PIN |
0.7981 USDT |
0.7980 USDT |
0.8114 USDT |
0.8080 USDT |
| 2025-08-16 |
0.8343 USDT |
1,527.6693 PIN |
0.8395 USDT |
0.8361 USDT |
0.8374 USDT |
0.8374 USDT |
| 2025-08-15 |
0.8642 USDT |
1,006.4462 PIN |
0.8501 USDT |
0.8293 USDT |
0.8596 USDT |
0.8298 USDT |
| 2025-08-14 |
0.9169 USDT |
29.1182 PIN |
0.8461 USDT |
0.8429 USDT |
0.8479 USDT |
0.8433 USDT |
| 2025-08-13 |
0.8608 USDT |
2,970.2043 PIN |
0.8592 USDT |
0.8581 USDT |
0.8732 USDT |
0.8693 USDT |
| 2025-08-12 |
0.7764 USDT |
753.9723 PIN |
0.8220 USDT |
0.8075 USDT |
0.8251 USDT |
0.8183 USDT |
| 2025-08-11 |
0.8414 USDT |
25,338.1101 PIN |
0.8745 USDT |
0.8133 USDT |
0.8253 USDT |
0.8215 USDT |
| 2025-08-10 |
0.8660 USDT |
3,553.8160 PIN |
0.8733 USDT |
0.8422 USDT |
0.8516 USDT |
0.8492 USDT |
| 2025-08-09 |
0.8327 USDT |
9,260.2889 PIN |
0.8147 USDT |
0.8038 USDT |
0.8161 USDT |
0.8814 USDT |
| 2025-08-08 |
0.7570 USDT |
3,218.7769 PIN |
0.7616 USDT |
0.7616 USDT |
0.7842 USDT |
0.7794 USDT |
| 2025-08-07 |
0.7400 USDT |
4,149.4914 PIN |
0.7783 USDT |
0.7341 USDT |
0.7535 USDT |
0.7350 USDT |
| 2025-08-06 |
0.6844 USDT |
2,250.5295 PIN |
0.7237 USDT |
0.7096 USDT |
0.7216 USDT |
0.7244 USDT |
| 2025-08-05 |
0.6476 USDT |
1,522.3406 PIN |
0.6281 USDT |
0.6194 USDT |
0.6285 USDT |
0.6482 USDT |
| 2025-08-04 |
0.6724 USDT |
2,974.6618 PIN |
0.6756 USDT |
0.6520 USDT |
0.6559 USDT |
0.6576 USDT |
| 2025-08-03 |
0.6733 USDT |
3,096.9992 PIN |
0.6973 USDT |
0.6816 USDT |
0.6926 USDT |
0.6855 USDT |
| 2025-08-02 |
0.6809 USDT |
3,336.3824 PIN |
0.6731 USDT |
0.6485 USDT |
0.6569 USDT |
0.6488 USDT |
| 2025-08-01 |
0.7086 USDT |
5,194.1043 PIN |
0.7215 USDT |
0.6924 USDT |
0.7073 USDT |
0.6930 USDT |
| 2025-07-31 |
0.7302 USDT |
3,880.8637 PIN |
0.7263 USDT |
0.6977 USDT |
0.7070 USDT |
0.6977 USDT |
| 2025-07-30 |
0.7495 USDT |
3,620.6166 PIN |
0.7445 USDT |
0.7096 USDT |
0.7235 USDT |
0.7230 USDT |
| 2025-07-29 |
0.7175 USDT |
1,839.8645 PIN |
0.7233 USDT |
0.7175 USDT |
0.7364 USDT |
0.7445 USDT |
| 2025-07-28 |
0.7046 USDT |
1,865.3263 PIN |
0.6784 USDT |
0.6772 USDT |
0.6831 USDT |
0.7071 USDT |
| 2025-07-27 |
0.7339 USDT |
2,245.8428 PIN |
0.7485 USDT |
0.7317 USDT |
0.7368 USDT |
0.7330 USDT |
| 2025-07-26 |
0.7476 USDT |
2,243.0835 PIN |
0.7303 USDT |
0.7243 USDT |
0.7350 USDT |
0.7243 USDT |
| 2025-07-25 |
0.7392 USDT |
5,023.1886 PIN |
0.7237 USDT |
0.7030 USDT |
0.7118 USDT |
0.7108 USDT |
| 2025-07-24 |
0.7472 USDT |
4,695.6824 PIN |
0.7794 USDT |
0.7602 USDT |
0.7854 USDT |
0.7751 USDT |
| 2025-07-23 |
0.7772 USDT |
7,151.4125 PIN |
0.7614 USDT |
0.6893 USDT |
0.7234 USDT |
0.7217 USDT |
| 2025-07-22 |
0.8189 USDT |
3,262.2378 PIN |
0.8250 USDT |
0.7901 USDT |
0.7993 USDT |
0.7983 USDT |
| 2025-07-21 |
0.8542 USDT |
16,564.7262 PIN |
0.8405 USDT |
0.7874 USDT |
0.8253 USDT |
0.8330 USDT |
| 2025-07-20 |
0.9071 USDT |
3,828.6990 PIN |
0.9427 USDT |
0.9199 USDT |
0.9358 USDT |
0.9367 USDT |
| 2025-07-19 |
0.8401 USDT |
2,888.5452 PIN |
0.8274 USDT |
0.8230 USDT |
0.8336 USDT |
0.8522 USDT |