Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.8109 USDT |
746.6600 |
0.8071 USDT |
0.8071 USDT |
0.8071 USDT |
0.8071 USDT |
| 2025-06-27 |
0.8086 USDT |
27,607.1000 |
0.8150 USDT |
0.7277 USDT |
0.7803 USDT |
0.8271 USDT |
| 2025-06-26 |
0.8193 USDT |
19,869.2600 |
0.8299 USDT |
0.7835 USDT |
0.7957 USDT |
0.7957 USDT |
| 2025-06-25 |
0.8435 USDT |
15,581.4900 |
0.8462 USDT |
0.8200 USDT |
0.8300 USDT |
0.8300 USDT |
| 2025-06-24 |
0.8479 USDT |
28,524.9900 |
0.8489 USDT |
0.8000 USDT |
0.8469 USDT |
0.8469 USDT |
| 2025-06-23 |
0.8566 USDT |
29,732.5200 |
0.8600 USDT |
0.8298 USDT |
0.8489 USDT |
0.8489 USDT |
| 2025-06-22 |
0.8727 USDT |
900.9700 |
0.8684 USDT |
0.8684 USDT |
0.8684 USDT |
0.8684 USDT |
| 2025-06-21 |
0.8995 USDT |
984.0700 |
0.8700 USDT |
0.8700 USDT |
0.8700 USDT |
0.8700 USDT |
| 2025-06-20 |
0.8977 USDT |
28,075.9500 |
0.9005 USDT |
0.8600 USDT |
0.8911 USDT |
0.9105 USDT |
| 2025-06-19 |
0.9030 USDT |
15,179.7600 |
0.8955 USDT |
0.8910 USDT |
0.8910 USDT |
0.8910 USDT |
| 2025-06-18 |
0.9173 USDT |
25,004.9000 |
0.9148 USDT |
0.8800 USDT |
0.9099 USDT |
0.8944 USDT |
| 2025-06-17 |
0.9257 USDT |
400.3000 |
0.9200 USDT |
0.9199 USDT |
0.9200 USDT |
0.9199 USDT |
| 2025-06-16 |
0.9242 USDT |
16,862.4400 |
0.9235 USDT |
0.9235 USDT |
0.9235 USDT |
0.9235 USDT |
| 2025-06-15 |
0.9337 USDT |
967.0500 |
0.9235 USDT |
0.9235 USDT |
0.9235 USDT |
0.9235 USDT |
| 2025-06-14 |
0.8777 USDT |
19,954.2400 |
0.9475 USDT |
0.9000 USDT |
0.9260 USDT |
0.9360 USDT |
| 2025-06-13 |
0.8900 USDT |
66,840.7500 |
0.9520 USDT |
0.5300 USDT |
0.9300 USDT |
0.9300 USDT |
| 2025-06-12 |
0.9494 USDT |
1,844.5100 |
0.9475 USDT |
0.9475 USDT |
0.9528 USDT |
0.9520 USDT |
| 2025-06-11 |
0.9494 USDT |
1,199.3700 |
0.9528 USDT |
0.9528 USDT |
0.9528 USDT |
0.9528 USDT |
| 2025-06-10 |
0.9550 USDT |
12,898.9000 |
0.9534 USDT |
0.9413 USDT |
0.9534 USDT |
0.9534 USDT |
| 2025-06-09 |
0.9475 USDT |
635.7300 |
0.9534 USDT |
0.9534 USDT |
0.9534 USDT |
0.9534 USDT |
| 2025-06-08 |
0.9684 USDT |
1,062.1300 |
0.9594 USDT |
0.9550 USDT |
0.9594 USDT |
0.9550 USDT |
| 2025-06-07 |
0.9507 USDT |
19,989.4800 |
0.9456 USDT |
0.9314 USDT |
0.9456 USDT |
0.9662 USDT |
| 2025-06-06 |
0.9606 USDT |
23,105.1500 |
0.9606 USDT |
0.9000 USDT |
0.9606 USDT |
0.9606 USDT |
| 2025-06-05 |
0.9726 USDT |
279.4500 |
0.9635 USDT |
0.9635 USDT |
0.9635 USDT |
0.9635 USDT |
| 2025-06-04 |
0.9790 USDT |
19,979.4700 |
0.9808 USDT |
0.9400 USDT |
0.9552 USDT |
0.9656 USDT |
| 2025-06-03 |
0.9715 USDT |
446.6900 |
1.0093 USDT |
0.9911 USDT |
1.0093 USDT |
0.9911 USDT |
| 2025-06-02 |
0.9767 USDT |
773.9200 |
0.9747 USDT |
0.9747 USDT |
0.9747 USDT |
0.9747 USDT |
| 2025-06-01 |
0.9674 USDT |
20,863.8800 |
0.9781 USDT |
0.9523 USDT |
0.9692 USDT |
0.9776 USDT |
| 2025-05-31 |
0.9485 USDT |
10,515.6700 |
0.9012 USDT |
0.8501 USDT |
0.9711 USDT |
0.9712 USDT |
| 2025-05-30 |
1.0192 USDT |
938.9100 |
1.0117 USDT |
1.0117 USDT |
1.0235 USDT |
1.0235 USDT |
| 2025-05-29 |
1.0349 USDT |
2,289.7500 |
1.0357 USDT |
1.0001 USDT |
1.0357 USDT |
1.0417 USDT |
| 2025-05-28 |
1.0417 USDT |
591.7500 |
1.0250 USDT |
1.0250 USDT |
1.0250 USDT |
1.0250 USDT |
| 2025-05-27 |
1.0647 USDT |
9,992.4800 |
1.0501 USDT |
1.0000 USDT |
1.0375 USDT |
1.0458 USDT |
| 2025-05-26 |
1.0670 USDT |
0.0000 |
1.0625 USDT |
1.0625 USDT |
1.0625 USDT |
1.0625 USDT |
| 2025-05-25 |
1.0646 USDT |
25,766.7300 |
1.1244 USDT |
0.8500 USDT |
0.9957 USDT |
1.0035 USDT |
| 2025-05-24 |
1.0971 USDT |
2,365.7400 |
1.1226 USDT |
1.1102 USDT |
1.1350 USDT |
1.1225 USDT |
| 2025-05-23 |
1.1267 USDT |
721.6100 |
1.1238 USDT |
1.1238 USDT |
1.1238 USDT |
1.1238 USDT |
| 2025-05-22 |
1.1268 USDT |
1,408.6000 |
1.1404 USDT |
1.1312 USDT |
1.1404 USDT |
1.1312 USDT |
| 2025-05-21 |
1.1154 USDT |
2,108.4500 |
1.1263 USDT |
1.1263 USDT |
1.1263 USDT |
1.1263 USDT |
| 2025-05-20 |
1.0936 USDT |
2,433.5400 |
1.0507 USDT |
1.0507 USDT |
1.1200 USDT |
1.1200 USDT |
| 2025-05-19 |
1.1124 USDT |
11,448.4100 |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
| 2025-05-18 |
1.1122 USDT |
1,512.2200 |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
| 2025-05-17 |
1.1110 USDT |
45,000.3100 |
1.1150 USDT |
1.0105 USDT |
1.1150 USDT |
1.1213 USDT |
| 2025-05-16 |
1.1252 USDT |
16,039.6300 |
1.1294 USDT |
1.1148 USDT |
1.1224 USDT |
1.1224 USDT |
| 2025-05-15 |
1.1143 USDT |
2,360.0400 |
1.1135 USDT |
1.1135 USDT |
1.1135 USDT |
1.1135 USDT |
| 2025-05-14 |
1.1189 USDT |
1,123.3400 |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
| 2025-05-13 |
1.0975 USDT |
18,216.0200 |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
1.1126 USDT |
| 2025-05-12 |
1.0921 USDT |
497.8000 |
1.1100 USDT |
1.1100 USDT |
1.1100 USDT |
1.1100 USDT |
| 2025-05-11 |
1.0783 USDT |
26,746.8100 |
1.0899 USDT |
1.0400 USDT |
1.0700 USDT |
1.0850 USDT |
| 2025-05-10 |
1.0822 USDT |
75.1600 |
1.0652 USDT |
1.0652 USDT |
1.0652 USDT |
1.0652 USDT |