Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6912 USDT |
247.7200 |
0.6917 USDT |
0.6917 USDT |
0.6917 USDT |
0.6917 USDT |
| 2025-12-04 |
0.6999 USDT |
1,150.3400 |
0.6907 USDT |
0.6907 USDT |
0.6907 USDT |
0.6907 USDT |
| 2025-12-03 |
0.7035 USDT |
685.7900 |
0.7055 USDT |
0.7055 USDT |
0.7055 USDT |
0.7055 USDT |
| 2025-12-02 |
0.6929 USDT |
25,225.3200 |
0.6927 USDT |
0.6927 USDT |
0.6927 USDT |
0.6982 USDT |
| 2025-12-01 |
0.6918 USDT |
15,503.5800 |
0.6918 USDT |
0.6918 USDT |
0.6918 USDT |
0.6918 USDT |
| 2025-11-30 |
0.6892 USDT |
879.8900 |
0.6918 USDT |
0.6918 USDT |
0.6918 USDT |
0.6918 USDT |
| 2025-11-29 |
0.6931 USDT |
12,069.8600 |
0.6774 USDT |
0.6774 USDT |
0.6863 USDT |
0.6863 USDT |
| 2025-11-28 |
0.6979 USDT |
21,633.8400 |
0.6979 USDT |
0.6979 USDT |
0.6979 USDT |
0.6979 USDT |
| 2025-11-27 |
0.7007 USDT |
18,820.1000 |
0.7017 USDT |
0.6900 USDT |
0.6979 USDT |
0.6979 USDT |
| 2025-11-26 |
0.7017 USDT |
277.1700 |
0.7017 USDT |
0.7017 USDT |
0.7017 USDT |
0.7017 USDT |
| 2025-11-25 |
0.7013 USDT |
850.6200 |
0.7017 USDT |
0.7017 USDT |
0.7017 USDT |
0.7017 USDT |
| 2025-11-24 |
0.6967 USDT |
1,723.0700 |
0.7016 USDT |
0.7016 USDT |
0.7016 USDT |
0.7016 USDT |
| 2025-11-23 |
0.6908 USDT |
9,411.2800 |
0.6946 USDT |
0.6675 USDT |
0.6676 USDT |
0.6800 USDT |
| 2025-11-22 |
0.6964 USDT |
18,738.7800 |
0.6775 USDT |
0.6700 USDT |
0.6776 USDT |
0.6700 USDT |
| 2025-11-21 |
0.6883 USDT |
13,435.1500 |
0.6775 USDT |
0.6500 USDT |
0.6579 USDT |
0.6900 USDT |
| 2025-11-20 |
0.6949 USDT |
467.1800 |
0.6889 USDT |
0.6889 USDT |
0.6889 USDT |
0.6889 USDT |
| 2025-11-19 |
0.6762 USDT |
4,671.2100 |
0.6750 USDT |
0.6575 USDT |
0.6750 USDT |
0.6917 USDT |
| 2025-11-18 |
0.6785 USDT |
13,592.4600 |
0.6800 USDT |
0.6700 USDT |
0.6775 USDT |
0.6900 USDT |
| 2025-11-17 |
0.6763 USDT |
15,633.6200 |
0.6800 USDT |
0.6500 USDT |
0.6800 USDT |
0.6800 USDT |
| 2025-11-16 |
0.6746 USDT |
8,429.5200 |
0.6407 USDT |
0.6406 USDT |
0.6656 USDT |
0.6656 USDT |
| 2025-11-15 |
0.6860 USDT |
1,567.1900 |
0.6826 USDT |
0.6826 USDT |
0.6876 USDT |
0.6876 USDT |
| 2025-11-14 |
0.6822 USDT |
15,024.0900 |
0.6475 USDT |
0.6400 USDT |
0.6800 USDT |
0.6876 USDT |
| 2025-11-13 |
0.6664 USDT |
0.0000 |
0.6750 USDT |
0.6750 USDT |
0.6750 USDT |
0.6750 USDT |
| 2025-11-12 |
0.6834 USDT |
111.5200 |
0.6995 USDT |
0.6994 USDT |
0.6995 USDT |
0.6994 USDT |
| 2025-11-11 |
0.7039 USDT |
17,910.3900 |
0.6784 USDT |
0.6700 USDT |
0.6784 USDT |
0.6950 USDT |
| 2025-11-10 |
0.6779 USDT |
121.4400 |
0.6767 USDT |
0.6767 USDT |
0.6767 USDT |
0.6767 USDT |
| 2025-11-09 |
0.6746 USDT |
493.4600 |
0.6725 USDT |
0.6725 USDT |
0.6725 USDT |
0.6725 USDT |
| 2025-11-08 |
0.6700 USDT |
13,941.6400 |
0.6999 USDT |
0.6500 USDT |
0.6612 USDT |
0.6750 USDT |
| 2025-11-07 |
0.6926 USDT |
14,651.8700 |
0.6918 USDT |
0.6741 USDT |
0.6909 USDT |
0.6939 USDT |
| 2025-11-06 |
0.6908 USDT |
1,399.2700 |
0.6961 USDT |
0.6961 USDT |
0.6967 USDT |
0.6967 USDT |
| 2025-11-05 |
0.6771 USDT |
22,002.8200 |
0.7289 USDT |
0.6101 USDT |
0.6601 USDT |
0.6900 USDT |
| 2025-11-04 |
0.6829 USDT |
9,798.8900 |
0.7200 USDT |
0.6780 USDT |
0.7170 USDT |
0.7187 USDT |
| 2025-11-03 |
0.6869 USDT |
744.2800 |
0.7058 USDT |
0.7050 USDT |
0.7058 USDT |
0.7050 USDT |
| 2025-11-02 |
0.7242 USDT |
713.1400 |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
0.7208 USDT |
| 2025-11-01 |
0.7320 USDT |
15,236.3100 |
0.7401 USDT |
0.6700 USDT |
0.7216 USDT |
0.7539 USDT |
| 2025-10-31 |
0.7574 USDT |
733.4100 |
0.7600 USDT |
0.7600 USDT |
0.7600 USDT |
0.7600 USDT |
| 2025-10-30 |
0.7799 USDT |
18,418.6700 |
0.7860 USDT |
0.7500 USDT |
0.7500 USDT |
0.7860 USDT |
| 2025-10-29 |
0.7960 USDT |
815.2200 |
0.7910 USDT |
0.7800 USDT |
0.7910 USDT |
0.7910 USDT |
| 2025-10-28 |
0.8045 USDT |
905.3800 |
0.8075 USDT |
0.8075 USDT |
0.8075 USDT |
0.8075 USDT |
| 2025-10-27 |
0.7814 USDT |
10,200.1800 |
0.7800 USDT |
0.7500 USDT |
0.7800 USDT |
0.7800 USDT |
| 2025-10-26 |
0.7972 USDT |
1,495.9000 |
0.7678 USDT |
0.7677 USDT |
0.8160 USDT |
0.7907 USDT |
| 2025-10-25 |
0.8015 USDT |
15,156.8000 |
0.8014 USDT |
0.8014 USDT |
0.8014 USDT |
0.8014 USDT |
| 2025-10-24 |
0.7910 USDT |
1,755.0100 |
0.8055 USDT |
0.8055 USDT |
0.8055 USDT |
0.8055 USDT |
| 2025-10-23 |
0.7660 USDT |
13,635.9200 |
0.7676 USDT |
0.7635 USDT |
0.7676 USDT |
0.7768 USDT |
| 2025-10-22 |
0.7514 USDT |
16,243.2000 |
0.7531 USDT |
0.7531 USDT |
0.7531 USDT |
0.7676 USDT |
| 2025-10-21 |
0.7506 USDT |
25,675.9800 |
0.7475 USDT |
0.7475 USDT |
0.7475 USDT |
0.7528 USDT |
| 2025-10-20 |
0.7469 USDT |
20,986.5500 |
0.7425 USDT |
0.7300 USDT |
0.7425 USDT |
0.7525 USDT |
| 2025-10-19 |
0.7495 USDT |
1,242.1100 |
0.7525 USDT |
0.7525 USDT |
0.7525 USDT |
0.7525 USDT |
| 2025-10-18 |
0.7526 USDT |
1,347.5200 |
0.7525 USDT |
0.7525 USDT |
0.7525 USDT |
0.7525 USDT |
| 2025-10-17 |
0.7503 USDT |
1,725.5100 |
0.7477 USDT |
0.7100 USDT |
0.7477 USDT |
0.7377 USDT |