Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-03 |
0.9307 USDT |
20,203.9300 |
0.8930 USDT |
0.8885 USDT |
0.9766 USDT |
0.9766 USDT |
| 2021-12-02 |
0.9541 USDT |
64,289.4600 |
0.9836 USDT |
0.9038 USDT |
0.9580 USDT |
0.9647 USDT |
| 2021-12-01 |
0.9172 USDT |
62,191.9200 |
0.9994 USDT |
0.8301 USDT |
0.8309 USDT |
0.8301 USDT |
| 2021-11-30 |
0.9016 USDT |
62,547.1600 |
0.8668 USDT |
0.8518 USDT |
0.8814 USDT |
0.9063 USDT |
| 2021-11-29 |
0.9261 USDT |
59,351.6100 |
0.8640 USDT |
0.8451 USDT |
0.8709 USDT |
0.9082 USDT |
| 2021-11-28 |
0.9453 USDT |
16,784.0800 |
0.9877 USDT |
0.9748 USDT |
1.0010 USDT |
1.0010 USDT |
| 2021-11-27 |
1.0023 USDT |
10,451.6400 |
1.0369 USDT |
1.0369 USDT |
1.0377 USDT |
1.0377 USDT |
| 2021-11-26 |
0.9008 USDT |
44,390.9700 |
0.8309 USDT |
0.8301 USDT |
0.8309 USDT |
1.0897 USDT |
| 2021-11-25 |
1.0179 USDT |
173,756.2800 |
1.1099 USDT |
0.8300 USDT |
1.1099 USDT |
1.1096 USDT |
| 2021-11-24 |
1.0852 USDT |
9,499.5000 |
1.1099 USDT |
1.1091 USDT |
1.1099 USDT |
1.1099 USDT |
| 2021-11-23 |
1.0658 USDT |
9,058.4500 |
1.1099 USDT |
1.1091 USDT |
1.1099 USDT |
1.1099 USDT |
| 2021-11-22 |
1.0402 USDT |
59,056.6600 |
1.1371 USDT |
0.9917 USDT |
1.0301 USDT |
0.9951 USDT |
| 2021-11-21 |
0.9690 USDT |
34,812.7300 |
0.9411 USDT |
0.9331 USDT |
0.9454 USDT |
0.9365 USDT |
| 2021-11-20 |
1.1465 USDT |
93,608.1500 |
1.1835 USDT |
0.8300 USDT |
1.2067 USDT |
1.2001 USDT |
| 2021-11-19 |
1.2023 USDT |
34,119.3900 |
1.2410 USDT |
1.0001 USDT |
1.2299 USDT |
1.2299 USDT |
| 2021-11-18 |
1.2044 USDT |
37,964.0000 |
1.2417 USDT |
1.1911 USDT |
1.2183 USDT |
1.1917 USDT |
| 2021-11-17 |
1.2197 USDT |
85,556.4400 |
1.1844 USDT |
1.1109 USDT |
1.1575 USDT |
1.1502 USDT |
| 2021-11-16 |
1.1999 USDT |
48,113.7700 |
1.1997 USDT |
1.1110 USDT |
1.2064 USDT |
1.1941 USDT |
| 2021-11-15 |
1.2266 USDT |
40,360.4300 |
1.2043 USDT |
1.2001 USDT |
1.2381 USDT |
1.2382 USDT |
| 2021-11-14 |
1.2012 USDT |
43,308.4600 |
1.2135 USDT |
1.1901 USDT |
1.2240 USDT |
1.2671 USDT |
| 2021-11-13 |
1.1261 USDT |
25,433.0000 |
1.1973 USDT |
1.1901 USDT |
1.1999 USDT |
1.1926 USDT |
| 2021-11-12 |
1.2068 USDT |
45,367.0800 |
1.1769 USDT |
1.1685 USDT |
1.2199 USDT |
1.2178 USDT |
| 2021-11-11 |
1.3299 USDT |
28,802.1300 |
1.4895 USDT |
1.4501 USDT |
1.4878 USDT |
1.4801 USDT |
| 2021-11-10 |
1.3190 USDT |
30,990.5200 |
1.6178 USDT |
1.5491 USDT |
1.6269 USDT |
1.5902 USDT |
| 2021-11-09 |
1.0825 USDT |
36,655.4400 |
1.1275 USDT |
1.1241 USDT |
1.2014 USDT |
1.1577 USDT |
| 2021-11-08 |
1.2192 USDT |
42,475.2000 |
1.2701 USDT |
1.1755 USDT |
1.2643 USDT |
1.1848 USDT |
| 2021-11-07 |
1.1565 USDT |
351,396.8800 |
1.5369 USDT |
0.9078 USDT |
1.5309 USDT |
1.4991 USDT |
| 2021-11-06 |
1.2604 USDT |
71,957.5900 |
1.2909 USDT |
1.2000 USDT |
1.3060 USDT |
1.2001 USDT |
| 2021-11-05 |
1.2243 USDT |
109,692.1600 |
1.1601 USDT |
1.1400 USDT |
1.1409 USDT |
1.1401 USDT |
| 2021-11-04 |
1.2618 USDT |
42,722.2700 |
1.2905 USDT |
1.2267 USDT |
1.2905 USDT |
1.2776 USDT |
| 2021-11-03 |
1.2651 USDT |
49,083.4700 |
1.2462 USDT |
1.2201 USDT |
1.2751 USDT |
1.2246 USDT |
| 2021-11-02 |
1.2766 USDT |
65,034.9300 |
1.2752 USDT |
1.0977 USDT |
1.2566 USDT |
1.2516 USDT |
| 2021-11-01 |
1.2950 USDT |
38,525.3200 |
1.3004 USDT |
1.2500 USDT |
1.3209 USDT |
1.3205 USDT |
| 2021-10-31 |
1.2954 USDT |
37,565.8600 |
1.3348 USDT |
1.2724 USDT |
1.3399 USDT |
1.3291 USDT |
| 2021-10-30 |
1.3622 USDT |
45,747.5300 |
1.3201 USDT |
1.2500 USDT |
1.2761 USDT |
1.2644 USDT |
| 2021-10-29 |
1.3580 USDT |
37,314.8000 |
1.4113 USDT |
1.3410 USDT |
1.4118 USDT |
1.3834 USDT |
| 2021-10-28 |
1.3639 USDT |
30,269.1800 |
1.3313 USDT |
1.3001 USDT |
1.3519 USDT |
1.3519 USDT |
| 2021-10-27 |
1.3702 USDT |
38,126.4200 |
1.3043 USDT |
1.3001 USDT |
1.3408 USDT |
1.3269 USDT |
| 2021-10-26 |
1.4030 USDT |
34,859.7700 |
1.4156 USDT |
1.3879 USDT |
1.4296 USDT |
1.4248 USDT |
| 2021-10-25 |
1.3870 USDT |
32,474.2200 |
1.4526 USDT |
1.3500 USDT |
1.4165 USDT |
1.3869 USDT |
| 2021-10-24 |
1.3891 USDT |
44,901.3700 |
1.4036 USDT |
1.3501 USDT |
1.4520 USDT |
1.4378 USDT |
| 2021-10-23 |
1.3535 USDT |
45,045.7700 |
1.2959 USDT |
1.2854 USDT |
1.3559 USDT |
1.3524 USDT |
| 2021-10-22 |
1.3143 USDT |
37,542.5100 |
1.3366 USDT |
1.2573 USDT |
1.3227 USDT |
1.3100 USDT |
| 2021-10-21 |
1.3399 USDT |
32,230.6200 |
1.1478 USDT |
1.1477 USDT |
1.4461 USDT |
1.4441 USDT |
| 2021-10-20 |
1.4295 USDT |
49,993.6000 |
1.4390 USDT |
1.3932 USDT |
1.4696 USDT |
1.4559 USDT |
| 2021-10-19 |
1.4563 USDT |
38,522.9800 |
1.4856 USDT |
1.4288 USDT |
1.4736 USDT |
1.4517 USDT |
| 2021-10-18 |
1.4675 USDT |
35,759.1900 |
1.4383 USDT |
1.4288 USDT |
1.4471 USDT |
1.4456 USDT |
| 2021-10-17 |
1.4801 USDT |
40,470.2800 |
1.4816 USDT |
1.4421 USDT |
1.4788 USDT |
1.4784 USDT |
| 2021-10-16 |
1.5144 USDT |
11,127.6800 |
1.4874 USDT |
1.4851 USDT |
1.4889 USDT |
1.4889 USDT |
| 2021-10-15 |
1.6800 USDT |
33,474.3700 |
1.5134 USDT |
1.4851 USDT |
1.5210 USDT |
1.5067 USDT |