Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.2719 USDT |
215,519.1600 |
0.2414 USDT |
0.2220 USDT |
0.2397 USDT |
0.2247 USDT |
| 2023-04-30 |
0.3415 USDT |
813,504.0300 |
0.3411 USDT |
0.3329 USDT |
0.3444 USDT |
0.3340 USDT |
| 2023-04-29 |
0.3318 USDT |
416,199.3700 |
0.3406 USDT |
0.3401 USDT |
0.3424 USDT |
0.3424 USDT |
| 2023-04-28 |
0.3332 USDT |
613,120.5500 |
0.3458 USDT |
0.3450 USDT |
0.3494 USDT |
0.3492 USDT |
| 2023-04-27 |
0.3227 USDT |
588,686.0900 |
0.3270 USDT |
0.3251 USDT |
0.3283 USDT |
0.3278 USDT |
| 2023-04-26 |
0.3484 USDT |
710,411.0000 |
0.2725 USDT |
0.2689 USDT |
0.3490 USDT |
0.3377 USDT |
| 2023-04-25 |
0.3655 USDT |
868,121.8600 |
0.3599 USDT |
0.3281 USDT |
0.3519 USDT |
0.3519 USDT |
| 2023-04-24 |
0.3724 USDT |
569,572.8300 |
0.3722 USDT |
0.3701 USDT |
0.3748 USDT |
0.3747 USDT |
| 2023-04-23 |
0.3726 USDT |
626,232.0900 |
0.3732 USDT |
0.3701 USDT |
0.3748 USDT |
0.3710 USDT |
| 2023-04-22 |
0.3726 USDT |
528,609.6100 |
0.3711 USDT |
0.3711 USDT |
0.3748 USDT |
0.3711 USDT |
| 2023-04-21 |
0.3704 USDT |
537,017.4600 |
0.3759 USDT |
0.3701 USDT |
0.3759 USDT |
0.3735 USDT |
| 2023-04-20 |
0.3652 USDT |
589,552.8000 |
0.3717 USDT |
0.3701 USDT |
0.3737 USDT |
0.3750 USDT |
| 2023-04-19 |
0.3645 USDT |
987,645.3000 |
0.3557 USDT |
0.3289 USDT |
0.3510 USDT |
0.3735 USDT |
| 2023-04-18 |
0.3760 USDT |
335,114.5500 |
0.3759 USDT |
0.3741 USDT |
0.3765 USDT |
0.3765 USDT |
| 2023-04-17 |
0.3769 USDT |
570,660.3300 |
0.3774 USDT |
0.3719 USDT |
0.3792 USDT |
0.3763 USDT |
| 2023-04-16 |
0.3739 USDT |
388,044.2300 |
0.3782 USDT |
0.3771 USDT |
0.3796 USDT |
0.3786 USDT |
| 2023-04-15 |
0.3757 USDT |
120,404.8100 |
0.3701 USDT |
0.3669 USDT |
0.3675 USDT |
0.3675 USDT |
| 2023-04-14 |
0.3755 USDT |
745,550.7200 |
0.3733 USDT |
0.3715 USDT |
0.3799 USDT |
0.3796 USDT |
| 2023-04-13 |
0.3741 USDT |
558,810.5600 |
0.3707 USDT |
0.3701 USDT |
0.3799 USDT |
0.3777 USDT |
| 2023-04-12 |
0.3741 USDT |
613,976.7300 |
0.3799 USDT |
0.3711 USDT |
0.3799 USDT |
0.3711 USDT |
| 2023-04-11 |
0.3727 USDT |
545,998.8800 |
0.3655 USDT |
0.3655 USDT |
0.3757 USDT |
0.3711 USDT |
| 2023-04-10 |
0.3818 USDT |
506,290.8500 |
0.3752 USDT |
0.3701 USDT |
0.3757 USDT |
0.3727 USDT |
| 2023-04-09 |
0.3867 USDT |
412,958.2400 |
0.3854 USDT |
0.3749 USDT |
0.3896 USDT |
0.3891 USDT |
| 2023-04-08 |
0.3865 USDT |
494,374.1200 |
0.3890 USDT |
0.3841 USDT |
0.3896 USDT |
0.3896 USDT |
| 2023-04-07 |
0.3837 USDT |
374,301.6600 |
0.3851 USDT |
0.3833 USDT |
0.3898 USDT |
0.3874 USDT |
| 2023-04-06 |
0.3806 USDT |
615,473.3600 |
0.3842 USDT |
0.3751 USDT |
0.3842 USDT |
0.3836 USDT |
| 2023-04-05 |
0.3896 USDT |
806,484.2000 |
0.3867 USDT |
0.3801 USDT |
0.3879 USDT |
0.3814 USDT |
| 2023-04-04 |
0.3994 USDT |
304,263.5500 |
0.4019 USDT |
0.3752 USDT |
0.3990 USDT |
0.3990 USDT |
| 2023-04-03 |
0.4054 USDT |
657,104.9200 |
0.3930 USDT |
0.3897 USDT |
0.4023 USDT |
0.4023 USDT |
| 2023-04-02 |
0.4055 USDT |
572,238.8600 |
0.4246 USDT |
0.3968 USDT |
0.4110 USDT |
0.4054 USDT |
| 2023-04-01 |
0.4118 USDT |
726,719.8400 |
0.4108 USDT |
0.3954 USDT |
0.4119 USDT |
0.4054 USDT |
| 2023-03-31 |
0.4065 USDT |
713,163.1300 |
0.4106 USDT |
0.4089 USDT |
0.4165 USDT |
0.4210 USDT |
| 2023-03-30 |
0.4135 USDT |
586,582.1000 |
0.4096 USDT |
0.3897 USDT |
0.4011 USDT |
0.3912 USDT |
| 2023-03-29 |
0.4167 USDT |
635,588.8000 |
0.4182 USDT |
0.4100 USDT |
0.4195 USDT |
0.4101 USDT |
| 2023-03-28 |
0.4042 USDT |
445,230.8800 |
0.4150 USDT |
0.4121 USDT |
0.4193 USDT |
0.4175 USDT |
| 2023-03-27 |
0.4089 USDT |
572,874.3900 |
0.4199 USDT |
0.4101 USDT |
0.4199 USDT |
0.4182 USDT |
| 2023-03-26 |
0.4014 USDT |
730,347.4500 |
0.3956 USDT |
0.3916 USDT |
0.4082 USDT |
0.4079 USDT |
| 2023-03-25 |
0.4023 USDT |
670,753.8700 |
0.4042 USDT |
0.3953 USDT |
0.4027 USDT |
0.3977 USDT |
| 2023-03-24 |
0.4008 USDT |
653,055.8700 |
0.4154 USDT |
0.3600 USDT |
0.3642 USDT |
0.3613 USDT |
| 2023-03-23 |
0.4240 USDT |
500,734.7800 |
0.4369 USDT |
0.4211 USDT |
0.4397 USDT |
0.4397 USDT |
| 2023-03-22 |
0.4340 USDT |
404,897.8100 |
0.4251 USDT |
0.4251 USDT |
0.4284 USDT |
0.4251 USDT |
| 2023-03-21 |
0.4161 USDT |
645,275.2000 |
0.4462 USDT |
0.4101 USDT |
0.4288 USDT |
0.4277 USDT |
| 2023-03-20 |
0.3920 USDT |
251,726.2000 |
0.3941 USDT |
0.3941 USDT |
0.3944 USDT |
0.3944 USDT |
| 2023-03-19 |
0.3937 USDT |
869,187.9900 |
0.3870 USDT |
0.3646 USDT |
0.3909 USDT |
0.3850 USDT |
| 2023-03-18 |
0.3961 USDT |
399,565.1700 |
0.3981 USDT |
0.3951 USDT |
0.3993 USDT |
0.3970 USDT |
| 2023-03-17 |
0.4063 USDT |
640,229.3200 |
0.4027 USDT |
0.3903 USDT |
0.3999 USDT |
0.3913 USDT |
| 2023-03-16 |
0.4053 USDT |
498,861.1600 |
0.3990 USDT |
0.3981 USDT |
0.4183 USDT |
0.4183 USDT |
| 2023-03-15 |
0.3951 USDT |
674,844.5100 |
0.3912 USDT |
0.3770 USDT |
0.3866 USDT |
0.4041 USDT |
| 2023-03-14 |
0.4060 USDT |
1,028,247.1600 |
0.4122 USDT |
0.3733 USDT |
0.4166 USDT |
0.4164 USDT |
| 2023-03-13 |
0.3922 USDT |
310,115.9400 |
0.3956 USDT |
0.3951 USDT |
0.3973 USDT |
0.3973 USDT |