Identifier on DigiFinex: pin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7112 USDT |
5,473.9082 PIN |
0.6911 USDT |
0.6798 USDT |
0.6964 USDT |
0.7614 USDT |
| 2025-05-18 |
0.7588 USDT |
18.8253 PIN |
0.6989 USDT |
0.6988 USDT |
0.6997 USDT |
0.6996 USDT |
| 2025-05-17 |
0.7222 USDT |
531.2790 PIN |
0.6996 USDT |
0.6996 USDT |
0.7118 USDT |
0.7025 USDT |
| 2025-05-16 |
0.7987 USDT |
314.1548 PIN |
0.7999 USDT |
0.7842 USDT |
0.8003 USDT |
0.7843 USDT |
| 2025-05-15 |
0.8419 USDT |
884.6745 PIN |
0.8145 USDT |
0.8041 USDT |
0.8220 USDT |
0.8041 USDT |
| 2025-05-14 |
0.9275 USDT |
226.6516 PIN |
0.8684 USDT |
0.8583 USDT |
0.8699 USDT |
0.8590 USDT |
| 2025-05-13 |
0.9061 USDT |
9,643.8914 PIN |
0.9123 USDT |
0.8913 USDT |
0.9006 USDT |
0.8913 USDT |
| 2025-05-12 |
1.0147 USDT |
5,286.1933 PIN |
1.0259 USDT |
0.9427 USDT |
0.9621 USDT |
0.9427 USDT |
| 2025-05-11 |
1.0260 USDT |
2,588.2167 PIN |
1.0046 USDT |
0.9574 USDT |
1.0054 USDT |
0.9768 USDT |
| 2025-05-10 |
0.9063 USDT |
9,529.0320 PIN |
0.8794 USDT |
0.8631 USDT |
0.8755 USDT |
1.0476 USDT |
| 2025-05-09 |
0.7768 USDT |
9,529.8974 PIN |
0.7822 USDT |
0.7487 USDT |
0.7585 USDT |
0.7741 USDT |
| 2025-05-08 |
0.6557 USDT |
87.8515 PIN |
0.7393 USDT |
0.7393 USDT |
0.7408 USDT |
0.7397 USDT |
| 2025-05-07 |
0.6391 USDT |
6.4227 PIN |
0.6299 USDT |
0.6290 USDT |
0.6299 USDT |
0.6290 USDT |
| 2025-05-06 |
0.6530 USDT |
310.2238 PIN |
0.6633 USDT |
0.6618 USDT |
0.6672 USDT |
0.6669 USDT |
| 2025-05-05 |
0.6799 USDT |
3,006.5951 PIN |
0.6869 USDT |
0.6592 USDT |
0.6596 USDT |
0.6592 USDT |
| 2025-05-04 |
0.6940 USDT |
7,470.0503 PIN |
0.6781 USDT |
0.6763 USDT |
0.6806 USDT |
0.6942 USDT |
| 2025-05-03 |
0.7189 USDT |
210.2862 PIN |
0.6873 USDT |
0.6869 USDT |
0.6882 USDT |
0.6882 USDT |
| 2025-05-02 |
0.7593 USDT |
146.5463 PIN |
0.7384 USDT |
0.7363 USDT |
0.7385 USDT |
0.7366 USDT |
| 2025-05-01 |
0.7322 USDT |
3.6171 PIN |
0.7549 USDT |
0.7521 USDT |
0.7549 USDT |
0.7521 USDT |
| 2025-04-30 |
0.7413 USDT |
6,616.0105 PIN |
0.7344 USDT |
0.7150 USDT |
0.7196 USDT |
0.7189 USDT |
| 2025-04-29 |
0.7289 USDT |
12,901.4053 PIN |
0.7267 USDT |
0.7211 USDT |
0.7268 USDT |
0.7367 USDT |
| 2025-04-28 |
0.6973 USDT |
3,105.9329 PIN |
0.6908 USDT |
0.6905 USDT |
0.7002 USDT |
0.7052 USDT |
| 2025-04-27 |
0.7004 USDT |
7,654.5738 PIN |
0.6998 USDT |
0.6846 USDT |
0.6977 USDT |
0.7036 USDT |
| 2025-04-26 |
0.7022 USDT |
1,356.6853 PIN |
0.7002 USDT |
0.6983 USDT |
0.7024 USDT |
0.7009 USDT |
| 2025-04-25 |
0.7199 USDT |
1,488.5661 PIN |
0.7071 USDT |
0.7059 USDT |
0.7414 USDT |
0.7194 USDT |
| 2025-04-24 |
0.6700 USDT |
1,060.4159 PIN |
0.7219 USDT |
0.7010 USDT |
0.7318 USDT |
0.7010 USDT |
| 2025-04-23 |
0.7142 USDT |
12,037.4637 PIN |
0.6968 USDT |
0.6575 USDT |
0.6592 USDT |
0.6589 USDT |
| 2025-04-22 |
0.6925 USDT |
9.7651 PIN |
0.7054 USDT |
0.7054 USDT |
0.7056 USDT |
0.7056 USDT |
| 2025-04-21 |
0.7058 USDT |
12,294.1322 PIN |
0.7149 USDT |
0.6558 USDT |
0.6719 USDT |
0.6656 USDT |
| 2025-04-20 |
0.6865 USDT |
103.6660 PIN |
0.6936 USDT |
0.6933 USDT |
0.6948 USDT |
0.6948 USDT |
| 2025-04-19 |
0.6875 USDT |
1,096.5329 PIN |
0.6938 USDT |
0.6912 USDT |
0.7155 USDT |
0.7084 USDT |
| 2025-04-18 |
0.6658 USDT |
1,204.9226 PIN |
0.6601 USDT |
0.6593 USDT |
0.6721 USDT |
0.6700 USDT |
| 2025-04-17 |
0.6934 USDT |
12,774.4960 PIN |
0.7085 USDT |
0.6711 USDT |
0.6753 USDT |
0.6755 USDT |
| 2025-04-16 |
0.6927 USDT |
667.0728 PIN |
0.6808 USDT |
0.6769 USDT |
0.6825 USDT |
0.6786 USDT |
| 2025-04-15 |
0.7276 USDT |
165.8488 PIN |
0.7018 USDT |
0.7013 USDT |
0.7023 USDT |
0.7022 USDT |
| 2025-04-14 |
0.7751 USDT |
9,725.0273 PIN |
0.7590 USDT |
0.7500 USDT |
0.7578 USDT |
0.7786 USDT |
| 2025-04-13 |
0.8247 USDT |
12,579.3481 PIN |
0.8276 USDT |
0.7647 USDT |
0.7735 USDT |
0.7710 USDT |
| 2025-04-12 |
0.8104 USDT |
11,401.3424 PIN |
0.8343 USDT |
0.8340 USDT |
0.8507 USDT |
0.8493 USDT |
| 2025-04-11 |
0.7563 USDT |
9,357.7618 PIN |
0.7515 USDT |
0.7462 USDT |
0.7544 USDT |
0.7900 USDT |
| 2025-04-10 |
0.7515 USDT |
9,381.3761 PIN |
0.7046 USDT |
0.7030 USDT |
0.7086 USDT |
0.7175 USDT |
| 2025-04-09 |
0.7313 USDT |
9,962.4321 PIN |
0.6800 USDT |
0.6703 USDT |
0.6802 USDT |
0.7986 USDT |