Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.7503 USDT |
1,725.5100 |
0.7477 USDT |
0.7100 USDT |
0.7477 USDT |
0.7377 USDT |
| 2025-10-16 |
0.7476 USDT |
1,642.8600 |
0.7501 USDT |
0.7501 USDT |
0.7501 USDT |
0.7501 USDT |
| 2025-10-15 |
0.7346 USDT |
14,412.1000 |
0.7300 USDT |
0.7200 USDT |
0.7350 USDT |
0.7350 USDT |
| 2025-10-14 |
0.7161 USDT |
9,426.7700 |
0.7250 USDT |
0.7000 USDT |
0.7200 USDT |
0.7145 USDT |
| 2025-10-13 |
0.7165 USDT |
22,885.8900 |
0.7145 USDT |
0.6890 USDT |
0.7145 USDT |
0.7250 USDT |
| 2025-10-12 |
0.7163 USDT |
24,126.2500 |
0.7150 USDT |
0.6900 USDT |
0.7150 USDT |
0.7150 USDT |
| 2025-10-11 |
0.6866 USDT |
1,395.3300 |
0.7150 USDT |
0.7150 USDT |
0.7200 USDT |
0.7200 USDT |
| 2025-10-10 |
0.7474 USDT |
23,605.7000 |
0.7436 USDT |
0.7436 USDT |
0.7436 USDT |
0.7638 USDT |
| 2025-10-09 |
0.7435 USDT |
24,304.4200 |
0.7436 USDT |
0.7300 USDT |
0.7436 USDT |
0.7436 USDT |
| 2025-10-08 |
0.7599 USDT |
20,309.4800 |
0.7605 USDT |
0.7457 USDT |
0.7605 USDT |
0.7605 USDT |
| 2025-10-07 |
0.7604 USDT |
16,410.0800 |
0.7605 USDT |
0.7457 USDT |
0.7605 USDT |
0.7605 USDT |
| 2025-10-06 |
0.7712 USDT |
859.2300 |
0.7627 USDT |
0.7627 USDT |
0.7627 USDT |
0.7627 USDT |
| 2025-10-05 |
0.7856 USDT |
982.7500 |
0.7650 USDT |
0.7650 USDT |
0.7650 USDT |
0.7650 USDT |
| 2025-10-04 |
0.7676 USDT |
759.3600 |
0.7989 USDT |
0.7989 USDT |
0.7989 USDT |
0.7989 USDT |
| 2025-10-03 |
0.7666 USDT |
1,266.9300 |
0.7600 USDT |
0.7600 USDT |
0.7600 USDT |
0.7600 USDT |
| 2025-10-02 |
0.7535 USDT |
13,372.9400 |
0.7542 USDT |
0.7542 USDT |
0.7542 USDT |
0.7725 USDT |
| 2025-10-01 |
0.7362 USDT |
789.4500 |
0.7528 USDT |
0.7528 USDT |
0.7528 USDT |
0.7528 USDT |
| 2025-09-30 |
0.7186 USDT |
415.5500 |
0.7150 USDT |
0.7150 USDT |
0.7150 USDT |
0.7150 USDT |
| 2025-09-29 |
0.7166 USDT |
17,768.2600 |
0.7143 USDT |
0.6800 USDT |
0.7143 USDT |
0.7192 USDT |
| 2025-09-28 |
0.7178 USDT |
23,099.4100 |
0.7243 USDT |
0.6700 USDT |
0.7075 USDT |
0.7243 USDT |
| 2025-09-27 |
0.6901 USDT |
824.2400 |
0.7243 USDT |
0.7243 USDT |
0.7243 USDT |
0.7243 USDT |
| 2025-09-26 |
0.7253 USDT |
820.1700 |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
0.7292 USDT |
| 2025-09-25 |
0.7273 USDT |
216.8800 |
0.7243 USDT |
0.7243 USDT |
0.7243 USDT |
0.7243 USDT |
| 2025-09-24 |
0.7225 USDT |
0.0000 |
0.7268 USDT |
0.7268 USDT |
0.7268 USDT |
0.7268 USDT |
| 2025-09-23 |
0.7242 USDT |
736.2900 |
0.7257 USDT |
0.7257 USDT |
0.7257 USDT |
0.7257 USDT |
| 2025-09-22 |
0.7183 USDT |
1,188.3200 |
0.7275 USDT |
0.7275 USDT |
0.7275 USDT |
0.7275 USDT |
| 2025-09-21 |
0.7262 USDT |
436.2300 |
0.7325 USDT |
0.7325 USDT |
0.7325 USDT |
0.7325 USDT |
| 2025-09-20 |
0.7322 USDT |
1,444.0500 |
0.7226 USDT |
0.7226 USDT |
0.7226 USDT |
0.7226 USDT |
| 2025-09-19 |
0.7320 USDT |
878.0900 |
0.7349 USDT |
0.7349 USDT |
0.7349 USDT |
0.7349 USDT |
| 2025-09-18 |
0.7289 USDT |
1,780.1900 |
0.7349 USDT |
0.7349 USDT |
0.7349 USDT |
0.7349 USDT |
| 2025-09-17 |
0.7171 USDT |
17,353.5300 |
0.7150 USDT |
0.7150 USDT |
0.7150 USDT |
0.7179 USDT |
| 2025-09-16 |
0.7198 USDT |
895.8200 |
0.7175 USDT |
0.7175 USDT |
0.7175 USDT |
0.7175 USDT |
| 2025-09-15 |
0.7200 USDT |
1,153.2800 |
0.7200 USDT |
0.7200 USDT |
0.7200 USDT |
0.7200 USDT |
| 2025-09-14 |
0.7386 USDT |
9,348.0300 |
0.7374 USDT |
0.7374 USDT |
0.7374 USDT |
0.7374 USDT |
| 2025-09-13 |
0.7373 USDT |
521.8000 |
0.7399 USDT |
0.7399 USDT |
0.7399 USDT |
0.7399 USDT |
| 2025-09-12 |
0.7280 USDT |
22,792.1400 |
0.7176 USDT |
0.7029 USDT |
0.7300 USDT |
0.7400 USDT |
| 2025-09-11 |
0.7219 USDT |
1,286.6500 |
0.7300 USDT |
0.7176 USDT |
0.7300 USDT |
0.7176 USDT |
| 2025-09-10 |
0.7199 USDT |
12,824.3800 |
0.7250 USDT |
0.6750 USDT |
0.7100 USDT |
0.7300 USDT |
| 2025-09-09 |
0.6933 USDT |
9,588.7800 |
0.6959 USDT |
0.6790 USDT |
0.6950 USDT |
0.7058 USDT |
| 2025-09-08 |
0.6964 USDT |
18,878.9500 |
0.6948 USDT |
0.6650 USDT |
0.6986 USDT |
0.6650 USDT |
| 2025-09-07 |
0.7087 USDT |
21,886.7400 |
0.7100 USDT |
0.6900 USDT |
0.6928 USDT |
0.6928 USDT |
| 2025-09-06 |
0.7135 USDT |
2,203.9000 |
0.7350 USDT |
0.7350 USDT |
0.7375 USDT |
0.7350 USDT |
| 2025-09-05 |
0.7465 USDT |
1,649.3600 |
0.7427 USDT |
0.7427 USDT |
0.7427 USDT |
0.7427 USDT |
| 2025-09-04 |
0.7573 USDT |
18,437.3200 |
0.7591 USDT |
0.7022 USDT |
0.7591 USDT |
0.7022 USDT |
| 2025-09-03 |
0.7577 USDT |
1,500.2300 |
0.7542 USDT |
0.7400 USDT |
0.7542 USDT |
0.7542 USDT |
| 2025-09-02 |
0.7567 USDT |
2,272.1300 |
0.7573 USDT |
0.7000 USDT |
0.7573 USDT |
0.7423 USDT |
| 2025-09-01 |
0.7663 USDT |
621.6900 |
0.7636 USDT |
0.7636 USDT |
0.7636 USDT |
0.7636 USDT |
| 2025-08-31 |
0.7680 USDT |
26,275.7800 |
0.7798 USDT |
0.6999 USDT |
0.7497 USDT |
0.7698 USDT |
| 2025-08-30 |
0.7823 USDT |
40,006.7600 |
0.7900 USDT |
0.6950 USDT |
0.7650 USDT |
0.7800 USDT |
| 2025-08-29 |
0.8011 USDT |
339.9700 |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |