Identifier on DigiFinex: pkoin_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-27 |
1.0647 USDT |
9,992.4800 |
1.0501 USDT |
1.0000 USDT |
1.0375 USDT |
1.0458 USDT |
2025-05-26 |
1.0670 USDT |
0.0000 |
1.0625 USDT |
1.0625 USDT |
1.0625 USDT |
1.0625 USDT |
2025-05-25 |
1.0646 USDT |
25,766.7300 |
1.1244 USDT |
0.8500 USDT |
0.9957 USDT |
1.0035 USDT |
2025-05-24 |
1.0971 USDT |
2,365.7400 |
1.1226 USDT |
1.1102 USDT |
1.1350 USDT |
1.1225 USDT |
2025-05-23 |
1.1267 USDT |
721.6100 |
1.1238 USDT |
1.1238 USDT |
1.1238 USDT |
1.1238 USDT |
2025-05-22 |
1.1268 USDT |
1,408.6000 |
1.1404 USDT |
1.1312 USDT |
1.1404 USDT |
1.1312 USDT |
2025-05-21 |
1.1154 USDT |
2,108.4500 |
1.1263 USDT |
1.1263 USDT |
1.1263 USDT |
1.1263 USDT |
2025-05-20 |
1.0936 USDT |
2,433.5400 |
1.0507 USDT |
1.0507 USDT |
1.1200 USDT |
1.1200 USDT |
2025-05-19 |
1.1124 USDT |
11,448.4100 |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
2025-05-18 |
1.1122 USDT |
1,512.2200 |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
1.1150 USDT |
2025-05-17 |
1.1110 USDT |
45,000.3100 |
1.1150 USDT |
1.0105 USDT |
1.1150 USDT |
1.1213 USDT |
2025-05-16 |
1.1252 USDT |
16,039.6300 |
1.1294 USDT |
1.1148 USDT |
1.1224 USDT |
1.1224 USDT |
2025-05-15 |
1.1143 USDT |
2,360.0400 |
1.1135 USDT |
1.1135 USDT |
1.1135 USDT |
1.1135 USDT |
2025-05-14 |
1.1189 USDT |
1,123.3400 |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
2025-05-13 |
1.0975 USDT |
18,216.0200 |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
1.1126 USDT |
2025-05-12 |
1.0921 USDT |
497.8000 |
1.1100 USDT |
1.1100 USDT |
1.1100 USDT |
1.1100 USDT |
2025-05-11 |
1.0783 USDT |
26,746.8100 |
1.0899 USDT |
1.0400 USDT |
1.0700 USDT |
1.0850 USDT |
2025-05-10 |
1.0822 USDT |
75.1600 |
1.0652 USDT |
1.0652 USDT |
1.0652 USDT |
1.0652 USDT |
2025-05-09 |
1.0765 USDT |
17,328.1000 |
1.0775 USDT |
1.0400 USDT |
1.0699 USDT |
1.0699 USDT |
2025-05-08 |
1.0699 USDT |
15,026.2200 |
1.0750 USDT |
1.0650 USDT |
1.0650 USDT |
1.0750 USDT |
2025-05-07 |
1.0930 USDT |
17,599.0900 |
1.0875 USDT |
1.0738 USDT |
1.0863 USDT |
1.0863 USDT |
2025-05-06 |
1.0889 USDT |
19,057.3300 |
1.0912 USDT |
1.0547 USDT |
1.0867 USDT |
1.0867 USDT |
2025-05-05 |
1.0849 USDT |
12,281.3400 |
1.0888 USDT |
1.0888 USDT |
1.0888 USDT |
1.0888 USDT |
2025-05-04 |
1.0845 USDT |
27,318.3100 |
1.0810 USDT |
1.0701 USDT |
1.0810 USDT |
1.0925 USDT |
2025-05-03 |
1.0713 USDT |
288.9300 |
1.0836 USDT |
1.0836 USDT |
1.0836 USDT |
1.0836 USDT |
2025-05-02 |
1.0452 USDT |
19,967.6300 |
1.0500 USDT |
1.0400 USDT |
1.0500 USDT |
1.0600 USDT |
2025-05-01 |
1.0213 USDT |
38,633.7900 |
1.0124 USDT |
1.0124 USDT |
1.0124 USDT |
1.0375 USDT |
2025-04-30 |
1.0046 USDT |
16,873.8000 |
1.0124 USDT |
0.9800 USDT |
1.0024 USDT |
1.0024 USDT |
2025-04-29 |
1.0099 USDT |
1,821.4600 |
1.0125 USDT |
1.0000 USDT |
1.0125 USDT |
1.0050 USDT |
2025-04-28 |
1.0113 USDT |
15,672.6900 |
1.0099 USDT |
1.0099 USDT |
1.0099 USDT |
1.0125 USDT |
2025-04-27 |
1.0108 USDT |
13,693.6600 |
1.0115 USDT |
1.0115 USDT |
1.0115 USDT |
1.0115 USDT |
2025-04-26 |
1.0111 USDT |
24,271.7100 |
1.0126 USDT |
1.0010 USDT |
1.0010 USDT |
1.0010 USDT |
2025-04-25 |
1.0065 USDT |
16,650.7800 |
1.0099 USDT |
1.0099 USDT |
1.0099 USDT |
1.0099 USDT |
2025-04-24 |
1.0070 USDT |
16,717.4100 |
1.0099 USDT |
1.0000 USDT |
1.0099 USDT |
1.0099 USDT |
2025-04-23 |
1.0043 USDT |
178.8200 |
1.0050 USDT |
1.0050 USDT |
1.0050 USDT |
1.0050 USDT |
2025-04-22 |
1.0046 USDT |
1,104.7000 |
0.9975 USDT |
0.9975 USDT |
0.9975 USDT |
0.9975 USDT |
2025-04-21 |
1.0094 USDT |
14,967.8700 |
1.0126 USDT |
0.9900 USDT |
1.0100 USDT |
1.0100 USDT |
2025-04-20 |
1.0123 USDT |
823.0600 |
1.0056 USDT |
1.0056 USDT |
1.0056 USDT |
1.0056 USDT |
2025-04-19 |
1.0166 USDT |
859.1100 |
1.0206 USDT |
1.0206 USDT |
1.0206 USDT |
1.0206 USDT |
2025-04-18 |
1.0162 USDT |
2,366.0000 |
1.0200 USDT |
1.0200 USDT |
1.0200 USDT |
1.0200 USDT |
2025-04-17 |
1.0160 USDT |
1,364.8200 |
1.0150 USDT |
1.0150 USDT |
1.0150 USDT |
1.0150 USDT |
2025-04-16 |
1.0204 USDT |
736.6600 |
1.0195 USDT |
1.0195 USDT |
1.0195 USDT |
1.0195 USDT |
2025-04-15 |
1.0270 USDT |
646.1200 |
1.0250 USDT |
1.0200 USDT |
1.0250 USDT |
1.0206 USDT |
2025-04-14 |
1.0136 USDT |
779.9800 |
1.0400 USDT |
1.0400 USDT |
1.0400 USDT |
1.0400 USDT |
2025-04-13 |
0.9957 USDT |
19,132.5400 |
0.9969 USDT |
0.9898 USDT |
1.0004 USDT |
1.0004 USDT |
2025-04-12 |
0.9583 USDT |
461.2800 |
0.9728 USDT |
0.9728 USDT |
0.9728 USDT |
0.9728 USDT |
2025-04-11 |
0.9337 USDT |
798.3500 |
0.9421 USDT |
0.9421 USDT |
0.9422 USDT |
0.9422 USDT |
2025-04-10 |
0.9200 USDT |
2,376.3600 |
0.9150 USDT |
0.9150 USDT |
0.9263 USDT |
0.9263 USDT |
2025-04-09 |
0.9051 USDT |
15,639.0800 |
0.9051 USDT |
0.9001 USDT |
0.9026 USDT |
0.9051 USDT |
2025-04-08 |
0.9170 USDT |
21,827.0400 |
0.9101 USDT |
0.9051 USDT |
0.9051 USDT |
0.9051 USDT |