Identifier on DigiFinex: pin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.8393 USDT |
789.3882 PIN |
0.8202 USDT |
0.8192 USDT |
0.8352 USDT |
0.8327 USDT |
| 2025-07-17 |
0.7300 USDT |
1,472.4461 PIN |
0.7498 USDT |
0.7330 USDT |
0.7512 USDT |
0.7374 USDT |
| 2025-07-16 |
0.7001 USDT |
1,061.6309 PIN |
0.7296 USDT |
0.7269 USDT |
0.7450 USDT |
0.7269 USDT |
| 2025-07-15 |
0.6982 USDT |
5,295.5355 PIN |
0.7130 USDT |
0.7017 USDT |
0.7156 USDT |
0.7022 USDT |
| 2025-07-14 |
0.7341 USDT |
1,774.9530 PIN |
0.7085 USDT |
0.7028 USDT |
0.7127 USDT |
0.7061 USDT |
| 2025-07-13 |
0.6236 USDT |
30,244.0164 PIN |
0.6099 USDT |
0.6075 USDT |
0.6153 USDT |
0.6864 USDT |
| 2025-07-12 |
0.5563 USDT |
1,193.0538 PIN |
0.5331 USDT |
0.5282 USDT |
0.5347 USDT |
0.5300 USDT |
| 2025-07-11 |
0.5091 USDT |
2,675.5669 PIN |
0.5572 USDT |
0.5546 USDT |
0.5612 USDT |
0.5571 USDT |
| 2025-07-10 |
0.4151 USDT |
15,184.2878 PIN |
0.4228 USDT |
0.4012 USDT |
0.4054 USDT |
0.4359 USDT |
| 2025-07-09 |
0.4055 USDT |
353.2850 PIN |
0.4089 USDT |
0.4084 USDT |
0.4138 USDT |
0.4134 USDT |
| 2025-07-08 |
0.4170 USDT |
823.9885 PIN |
0.4032 USDT |
0.4032 USDT |
0.4085 USDT |
0.4071 USDT |
| 2025-07-07 |
0.4323 USDT |
167.9512 PIN |
0.4207 USDT |
0.4194 USDT |
0.4209 USDT |
0.4205 USDT |
| 2025-07-06 |
0.4495 USDT |
0.0000 PIN |
0.4355 USDT |
0.4355 USDT |
0.4355 USDT |
0.4355 USDT |
| 2025-07-05 |
0.4622 USDT |
6,305.7776 PIN |
0.4549 USDT |
0.4504 USDT |
0.4536 USDT |
0.4624 USDT |
| 2025-07-04 |
0.4751 USDT |
6,299.7195 PIN |
0.4851 USDT |
0.4539 USDT |
0.4631 USDT |
0.4627 USDT |
| 2025-07-03 |
0.4618 USDT |
3,544.0543 PIN |
0.4547 USDT |
0.4547 USDT |
0.4559 USDT |
0.4888 USDT |
| 2025-07-02 |
0.4067 USDT |
2,368.0994 PIN |
0.4226 USDT |
0.4201 USDT |
0.4211 USDT |
0.4211 USDT |
| 2025-07-01 |
0.4291 USDT |
19,459.0823 PIN |
0.4345 USDT |
0.3804 USDT |
0.3910 USDT |
0.3898 USDT |
| 2025-06-30 |
0.4414 USDT |
2,220.1158 PIN |
0.4396 USDT |
0.4369 USDT |
0.4400 USDT |
0.4373 USDT |
| 2025-06-29 |
0.4467 USDT |
1,718.1880 PIN |
0.4802 USDT |
0.4785 USDT |
0.4831 USDT |
0.4806 USDT |
| 2025-06-28 |
0.4384 USDT |
607.7497 PIN |
0.4481 USDT |
0.4445 USDT |
0.4490 USDT |
0.4454 USDT |
| 2025-06-27 |
0.4473 USDT |
529.9847 PIN |
0.4476 USDT |
0.4434 USDT |
0.4481 USDT |
0.4434 USDT |
| 2025-06-26 |
0.4413 USDT |
2,091.9850 PIN |
0.4378 USDT |
0.4378 USDT |
0.4648 USDT |
0.4568 USDT |
| 2025-06-25 |
0.4822 USDT |
121.5025 PIN |
0.4850 USDT |
0.4806 USDT |
0.4868 USDT |
0.4814 USDT |
| 2025-06-24 |
0.4929 USDT |
1,105.8304 PIN |
0.4807 USDT |
0.4700 USDT |
0.4813 USDT |
0.4731 USDT |
| 2025-06-23 |
0.4335 USDT |
730.2492 PIN |
0.4757 USDT |
0.4739 USDT |
0.4862 USDT |
0.4856 USDT |
| 2025-06-22 |
0.4651 USDT |
9,940.8636 PIN |
0.4461 USDT |
0.4150 USDT |
0.4246 USDT |
0.4407 USDT |
| 2025-06-21 |
0.5148 USDT |
1,047.9859 PIN |
0.4874 USDT |
0.4838 USDT |
0.4895 USDT |
0.4886 USDT |
| 2025-06-20 |
0.5658 USDT |
12,352.2381 PIN |
0.5706 USDT |
0.5568 USDT |
0.5581 USDT |
0.5569 USDT |
| 2025-06-19 |
0.5731 USDT |
14,056.7390 PIN |
0.5705 USDT |
0.5484 USDT |
0.5570 USDT |
0.5574 USDT |
| 2025-06-18 |
0.6020 USDT |
525.1844 PIN |
0.6044 USDT |
0.5972 USDT |
0.6055 USDT |
0.5972 USDT |
| 2025-06-17 |
0.6330 USDT |
263.4424 PIN |
0.6163 USDT |
0.6102 USDT |
0.6184 USDT |
0.6104 USDT |
| 2025-06-16 |
0.6392 USDT |
1,076.2605 PIN |
0.6641 USDT |
0.6638 USDT |
0.6730 USDT |
0.6662 USDT |
| 2025-06-15 |
0.5889 USDT |
211.4326 PIN |
0.6256 USDT |
0.6255 USDT |
0.6280 USDT |
0.6269 USDT |
| 2025-06-14 |
0.6066 USDT |
461.9028 PIN |
0.6020 USDT |
0.5983 USDT |
0.6038 USDT |
0.6028 USDT |
| 2025-06-13 |
0.6129 USDT |
24,703.5496 PIN |
0.6396 USDT |
0.5883 USDT |
0.6014 USDT |
0.6102 USDT |
| 2025-06-12 |
0.6429 USDT |
1,092.4958 PIN |
0.6201 USDT |
0.6198 USDT |
0.6244 USDT |
0.6235 USDT |
| 2025-06-11 |
0.6870 USDT |
256.0824 PIN |
0.6666 USDT |
0.6642 USDT |
0.6689 USDT |
0.6686 USDT |
| 2025-06-10 |
0.6820 USDT |
543.7487 PIN |
0.6743 USDT |
0.6698 USDT |
0.6760 USDT |
0.6720 USDT |
| 2025-06-09 |
0.6581 USDT |
10,204.6644 PIN |
0.6317 USDT |
0.6262 USDT |
0.6328 USDT |
0.6972 USDT |
| 2025-06-08 |
0.6424 USDT |
692.1425 PIN |
0.6504 USDT |
0.6414 USDT |
0.6505 USDT |
0.6440 USDT |
| 2025-06-07 |
0.6156 USDT |
339.9822 PIN |
0.6140 USDT |
0.6131 USDT |
0.6190 USDT |
0.6134 USDT |
| 2025-06-06 |
0.6191 USDT |
9,307.2297 PIN |
0.6286 USDT |
0.6055 USDT |
0.6128 USDT |
0.6057 USDT |
| 2025-06-05 |
0.6238 USDT |
1,615.8238 PIN |
0.6110 USDT |
0.6076 USDT |
0.6847 USDT |
0.6684 USDT |
| 2025-06-04 |
0.6237 USDT |
8,520.7701 PIN |
0.6167 USDT |
0.6060 USDT |
0.6171 USDT |
0.6291 USDT |
| 2025-06-03 |
0.6429 USDT |
84.3701 PIN |
0.6210 USDT |
0.6204 USDT |
0.6269 USDT |
0.6269 USDT |
| 2025-06-02 |
0.6616 USDT |
136.6320 PIN |
0.6487 USDT |
0.6487 USDT |
0.6525 USDT |
0.6519 USDT |
| 2025-06-01 |
0.6771 USDT |
477.5064 PIN |
0.6619 USDT |
0.6579 USDT |
0.6690 USDT |
0.6636 USDT |
| 2025-05-31 |
0.6425 USDT |
687.1941 PIN |
0.6714 USDT |
0.6662 USDT |
0.6845 USDT |
0.6828 USDT |
| 2025-05-30 |
0.6510 USDT |
471.3045 PIN |
0.6530 USDT |
0.6436 USDT |
0.6532 USDT |
0.6455 USDT |