Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.4966 USDT |
12,799.7700 |
0.4957 USDT |
0.4924 USDT |
0.4979 USDT |
0.4957 USDT |
| 2024-06-03 |
0.5039 USDT |
10,237.9800 |
0.4975 USDT |
0.4962 USDT |
0.4988 USDT |
0.4988 USDT |
| 2024-06-02 |
0.5096 USDT |
12,111.9200 |
0.5096 USDT |
0.5053 USDT |
0.5096 USDT |
0.5096 USDT |
| 2024-06-01 |
0.4961 USDT |
15,671.1900 |
0.4922 USDT |
0.4911 USDT |
0.4933 USDT |
0.5090 USDT |
| 2024-05-31 |
0.4946 USDT |
14,454.7100 |
0.4950 USDT |
0.4912 USDT |
0.4975 USDT |
0.4950 USDT |
| 2024-05-30 |
0.5044 USDT |
16,210.9400 |
0.5025 USDT |
0.4921 USDT |
0.4978 USDT |
0.4955 USDT |
| 2024-05-29 |
0.5090 USDT |
15,606.7200 |
0.5119 USDT |
0.5062 USDT |
0.5153 USDT |
0.5085 USDT |
| 2024-05-28 |
0.5009 USDT |
14,271.2000 |
0.4965 USDT |
0.4932 USDT |
0.5088 USDT |
0.5062 USDT |
| 2024-05-27 |
0.4964 USDT |
14,166.1600 |
0.5012 USDT |
0.4935 USDT |
0.5063 USDT |
0.5012 USDT |
| 2024-05-26 |
0.5016 USDT |
13,809.7900 |
0.4957 USDT |
0.4800 USDT |
0.5020 USDT |
0.4900 USDT |
| 2024-05-25 |
0.5078 USDT |
11,251.4200 |
0.5080 USDT |
0.5023 USDT |
0.5089 USDT |
0.5069 USDT |
| 2024-05-24 |
0.4961 USDT |
13,695.7200 |
0.5105 USDT |
0.5025 USDT |
0.5115 USDT |
0.5045 USDT |
| 2024-05-23 |
0.5001 USDT |
14,506.2600 |
0.5041 USDT |
0.4800 USDT |
0.5005 USDT |
0.4825 USDT |
| 2024-05-22 |
0.4969 USDT |
8,562.3800 |
0.5005 USDT |
0.4800 USDT |
0.5005 USDT |
0.5025 USDT |
| 2024-05-21 |
0.5035 USDT |
14,538.5000 |
0.5026 USDT |
0.4810 USDT |
0.4932 USDT |
0.4940 USDT |
| 2024-05-20 |
0.5061 USDT |
13,551.7000 |
0.5105 USDT |
0.5021 USDT |
0.5176 USDT |
0.5176 USDT |
| 2024-05-19 |
0.5046 USDT |
8,306.7500 |
0.5070 USDT |
0.5000 USDT |
0.5050 USDT |
0.5050 USDT |
| 2024-05-18 |
0.5035 USDT |
1,183.6900 |
0.4951 USDT |
0.4880 USDT |
0.5000 USDT |
0.5000 USDT |
| 2024-05-17 |
0.5018 USDT |
8,086.2500 |
0.4836 USDT |
0.4790 USDT |
0.4832 USDT |
0.4811 USDT |
| 2024-05-16 |
0.5189 USDT |
15,282.9300 |
0.5155 USDT |
0.5121 USDT |
0.5155 USDT |
0.5155 USDT |
| 2024-05-15 |
0.5186 USDT |
700.5300 |
0.4965 USDT |
0.4945 USDT |
0.4945 USDT |
0.5250 USDT |
| 2024-05-14 |
0.5167 USDT |
12,349.5100 |
0.5150 USDT |
0.5120 USDT |
0.5250 USDT |
0.5190 USDT |
| 2024-05-13 |
0.5085 USDT |
3,306.5400 |
0.5055 USDT |
0.4928 USDT |
0.5105 USDT |
0.5105 USDT |
| 2024-05-12 |
0.5245 USDT |
12,678.1300 |
0.5252 USDT |
0.4810 USDT |
0.5200 USDT |
0.5200 USDT |
| 2024-05-11 |
0.5144 USDT |
11,803.7300 |
0.5182 USDT |
0.5039 USDT |
0.5211 USDT |
0.5255 USDT |
| 2024-05-10 |
0.5258 USDT |
15,435.8000 |
0.5200 USDT |
0.4900 USDT |
0.5160 USDT |
0.5070 USDT |
| 2024-05-09 |
0.5100 USDT |
14,963.5500 |
0.5025 USDT |
0.4900 USDT |
0.5150 USDT |
0.5270 USDT |
| 2024-05-08 |
0.5276 USDT |
15,459.0100 |
0.5344 USDT |
0.4750 USDT |
0.5131 USDT |
0.5180 USDT |
| 2024-05-07 |
0.5308 USDT |
14,653.0800 |
0.5300 USDT |
0.4800 USDT |
0.5333 USDT |
0.5300 USDT |
| 2024-05-06 |
0.5291 USDT |
13,589.2100 |
0.5250 USDT |
0.4945 USDT |
0.5288 USDT |
0.5477 USDT |
| 2024-05-05 |
0.5470 USDT |
13,799.5600 |
0.5453 USDT |
0.5413 USDT |
0.5505 USDT |
0.5505 USDT |
| 2024-05-04 |
0.5433 USDT |
11,397.0800 |
0.5435 USDT |
0.5400 USDT |
0.5470 USDT |
0.5435 USDT |
| 2024-05-03 |
0.5427 USDT |
16,576.6800 |
0.5425 USDT |
0.5311 USDT |
0.5483 USDT |
0.5425 USDT |
| 2024-05-02 |
0.5401 USDT |
13,746.1400 |
0.5121 USDT |
0.5032 USDT |
0.5410 USDT |
0.5425 USDT |
| 2024-05-01 |
0.5505 USDT |
20,338.6400 |
0.5494 USDT |
0.5001 USDT |
0.5725 USDT |
0.5708 USDT |
| 2024-04-30 |
0.5412 USDT |
11,988.6700 |
0.5640 USDT |
0.5420 USDT |
0.5590 USDT |
0.5530 USDT |
| 2024-04-29 |
0.5459 USDT |
11,524.1600 |
0.5614 USDT |
0.5522 USDT |
0.5623 USDT |
0.5573 USDT |
| 2024-04-28 |
0.5183 USDT |
12,738.2900 |
0.5319 USDT |
0.5225 USDT |
0.5406 USDT |
0.5330 USDT |
| 2024-04-27 |
0.5377 USDT |
11,797.5900 |
0.5377 USDT |
0.5314 USDT |
0.5432 USDT |
0.5377 USDT |
| 2024-04-26 |
0.5364 USDT |
12,283.3300 |
0.5377 USDT |
0.5315 USDT |
0.5413 USDT |
0.5377 USDT |
| 2024-04-25 |
0.5332 USDT |
14,064.4900 |
0.5352 USDT |
0.5316 USDT |
0.5376 USDT |
0.5352 USDT |
| 2024-04-24 |
0.5264 USDT |
35,756.9800 |
0.4975 USDT |
0.4919 USDT |
0.5022 USDT |
0.5426 USDT |
| 2024-04-23 |
0.5346 USDT |
15,316.5500 |
0.5344 USDT |
0.5048 USDT |
0.5445 USDT |
0.5322 USDT |
| 2024-04-22 |
0.5423 USDT |
12,303.1000 |
0.5402 USDT |
0.5000 USDT |
0.5200 USDT |
0.5200 USDT |
| 2024-04-21 |
0.5418 USDT |
12,469.9800 |
0.5472 USDT |
0.5461 USDT |
0.5483 USDT |
0.5472 USDT |
| 2024-04-20 |
0.5463 USDT |
8,920.9100 |
0.5457 USDT |
0.5422 USDT |
0.5457 USDT |
0.5457 USDT |
| 2024-04-19 |
0.5397 USDT |
11,588.7500 |
0.5505 USDT |
0.5422 USDT |
0.5481 USDT |
0.5457 USDT |
| 2024-04-18 |
0.4839 USDT |
16,087.1500 |
0.4728 USDT |
0.4664 USDT |
0.5039 USDT |
0.5125 USDT |
| 2024-04-17 |
0.5728 USDT |
30,666.4100 |
0.6250 USDT |
0.3783 USDT |
0.4200 USDT |
0.4200 USDT |
| 2024-04-16 |
0.6132 USDT |
19,413.4800 |
0.6270 USDT |
0.4100 USDT |
0.6280 USDT |
0.6253 USDT |