Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.5267 USDT |
14,149.8600 |
0.5263 USDT |
0.5125 USDT |
0.5263 USDT |
0.5263 USDT |
| 2026-02-02 |
0.5410 USDT |
9,797.3000 |
0.5630 USDT |
0.5345 USDT |
0.5400 USDT |
0.5445 USDT |
| 2026-02-01 |
0.5572 USDT |
1,337.8900 |
0.5679 USDT |
0.5679 USDT |
0.5679 USDT |
0.5679 USDT |
| 2026-01-31 |
0.5730 USDT |
1,057.7600 |
0.5679 USDT |
0.5679 USDT |
0.5679 USDT |
0.5679 USDT |
| 2026-01-30 |
0.5633 USDT |
11,942.5200 |
0.5788 USDT |
0.5500 USDT |
0.5690 USDT |
0.5825 USDT |
| 2026-01-29 |
0.5774 USDT |
913.4300 |
0.5788 USDT |
0.5788 USDT |
0.5788 USDT |
0.5788 USDT |
| 2026-01-28 |
0.5975 USDT |
34.6000 |
0.5975 USDT |
0.5975 USDT |
0.5975 USDT |
0.5975 USDT |
| 2026-01-27 |
0.6016 USDT |
1,084.2000 |
0.5975 USDT |
0.5975 USDT |
0.5975 USDT |
0.5975 USDT |
| 2026-01-26 |
0.5908 USDT |
268.6900 |
0.6025 USDT |
0.6025 USDT |
0.6025 USDT |
0.6025 USDT |
| 2026-01-25 |
0.6033 USDT |
140.4900 |
0.6105 USDT |
0.6105 USDT |
0.6105 USDT |
0.6105 USDT |
| 2026-01-24 |
0.6116 USDT |
30.2000 |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2026-01-23 |
0.6200 USDT |
11,298.1900 |
0.6205 USDT |
0.6075 USDT |
0.6193 USDT |
0.6193 USDT |
| 2026-01-22 |
0.6168 USDT |
0.0000 |
0.6205 USDT |
0.6205 USDT |
0.6205 USDT |
0.6205 USDT |
| 2026-01-21 |
0.6054 USDT |
25,776.7400 |
0.6000 USDT |
0.5700 USDT |
0.5951 USDT |
0.6155 USDT |
| 2026-01-20 |
0.6204 USDT |
19,664.2500 |
0.6205 USDT |
0.6100 USDT |
0.6205 USDT |
0.6205 USDT |
| 2026-01-19 |
0.6305 USDT |
26,995.3900 |
0.6275 USDT |
0.5901 USDT |
0.6165 USDT |
0.6205 USDT |
| 2026-01-18 |
0.6384 USDT |
26,012.0400 |
0.6400 USDT |
0.6100 USDT |
0.6350 USDT |
0.6450 USDT |
| 2026-01-17 |
0.6457 USDT |
26,797.1500 |
0.6378 USDT |
0.6101 USDT |
0.6378 USDT |
0.6550 USDT |
| 2026-01-16 |
0.6385 USDT |
23,702.1400 |
0.6421 USDT |
0.6100 USDT |
0.6327 USDT |
0.6427 USDT |
| 2026-01-15 |
0.6410 USDT |
20,274.5600 |
0.6427 USDT |
0.6102 USDT |
0.6378 USDT |
0.6421 USDT |
| 2026-01-14 |
0.6362 USDT |
1,319.8800 |
0.6427 USDT |
0.6427 USDT |
0.6427 USDT |
0.6427 USDT |
| 2026-01-13 |
0.6389 USDT |
25,579.2000 |
0.6378 USDT |
0.6135 USDT |
0.6300 USDT |
0.6554 USDT |
| 2026-01-12 |
0.6417 USDT |
18,438.5900 |
0.6425 USDT |
0.6300 USDT |
0.6375 USDT |
0.6421 USDT |
| 2026-01-11 |
0.6392 USDT |
39.8900 |
0.6425 USDT |
0.6425 USDT |
0.6425 USDT |
0.6425 USDT |
| 2026-01-10 |
0.6385 USDT |
23,894.6600 |
0.6404 USDT |
0.6141 USDT |
0.6350 USDT |
0.6350 USDT |
| 2026-01-09 |
0.6454 USDT |
1,814.8800 |
0.6454 USDT |
0.6454 USDT |
0.6454 USDT |
0.6454 USDT |
| 2026-01-08 |
0.6455 USDT |
22,431.2700 |
0.6455 USDT |
0.6350 USDT |
0.6455 USDT |
0.6455 USDT |
| 2026-01-07 |
0.6402 USDT |
28,548.8300 |
0.6430 USDT |
0.6141 USDT |
0.6351 USDT |
0.6455 USDT |
| 2026-01-06 |
0.6415 USDT |
777.2800 |
0.6384 USDT |
0.6384 USDT |
0.6384 USDT |
0.6384 USDT |
| 2026-01-05 |
0.6401 USDT |
19,013.7100 |
0.6370 USDT |
0.6208 USDT |
0.6370 USDT |
0.6397 USDT |
| 2026-01-04 |
0.6386 USDT |
20,616.0700 |
0.6368 USDT |
0.6205 USDT |
0.6303 USDT |
0.6303 USDT |
| 2026-01-03 |
0.6344 USDT |
17,236.5300 |
0.6303 USDT |
0.6303 USDT |
0.6303 USDT |
0.6441 USDT |
| 2026-01-02 |
0.6387 USDT |
14,704.3300 |
0.6422 USDT |
0.6206 USDT |
0.6303 USDT |
0.6303 USDT |
| 2026-01-01 |
0.6445 USDT |
17,662.1500 |
0.6422 USDT |
0.6400 USDT |
0.6450 USDT |
0.6450 USDT |
| 2025-12-31 |
0.6471 USDT |
484.8300 |
0.6450 USDT |
0.6450 USDT |
0.6450 USDT |
0.6450 USDT |
| 2025-12-30 |
0.6443 USDT |
26,285.5100 |
0.6476 USDT |
0.6206 USDT |
0.6399 USDT |
0.6399 USDT |
| 2025-12-29 |
0.6464 USDT |
10,609.8500 |
0.6450 USDT |
0.6234 USDT |
0.6417 USDT |
0.6476 USDT |
| 2025-12-28 |
0.6497 USDT |
9,687.5800 |
0.6505 USDT |
0.6300 USDT |
0.6450 USDT |
0.6450 USDT |
| 2025-12-27 |
0.6601 USDT |
1,217.6800 |
0.6500 USDT |
0.6500 USDT |
0.6500 USDT |
0.6500 USDT |
| 2025-12-26 |
0.6641 USDT |
21,519.6200 |
0.6678 USDT |
0.6558 USDT |
0.6678 USDT |
0.6678 USDT |
| 2025-12-25 |
0.6521 USDT |
1,112.8900 |
0.6516 USDT |
0.6516 USDT |
0.6516 USDT |
0.6516 USDT |
| 2025-12-24 |
0.6542 USDT |
1,392.9300 |
0.6516 USDT |
0.6516 USDT |
0.6516 USDT |
0.6516 USDT |
| 2025-12-23 |
0.6569 USDT |
1,503.5000 |
0.6573 USDT |
0.6573 USDT |
0.6573 USDT |
0.6573 USDT |
| 2025-12-22 |
0.6534 USDT |
785.2700 |
0.6529 USDT |
0.6529 USDT |
0.6529 USDT |
0.6529 USDT |
| 2025-12-21 |
0.6510 USDT |
1,450.3800 |
0.6505 USDT |
0.6505 USDT |
0.6505 USDT |
0.6505 USDT |
| 2025-12-20 |
0.6526 USDT |
1,350.7800 |
0.6505 USDT |
0.6505 USDT |
0.6505 USDT |
0.6505 USDT |
| 2025-12-19 |
0.6494 USDT |
1,196.3000 |
0.6429 USDT |
0.6429 USDT |
0.6429 USDT |
0.6429 USDT |
| 2025-12-18 |
0.6707 USDT |
25,391.0700 |
0.6687 USDT |
0.6200 USDT |
0.6687 USDT |
0.6712 USDT |
| 2025-12-17 |
0.6431 USDT |
14,519.4200 |
0.6398 USDT |
0.6398 USDT |
0.6398 USDT |
0.6638 USDT |
| 2025-12-16 |
0.6598 USDT |
214.7600 |
0.6398 USDT |
0.6398 USDT |
0.6398 USDT |
0.6398 USDT |