Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.3904 USDT |
296,984.0500 |
0.3973 USDT |
0.3825 USDT |
0.3899 USDT |
0.3890 USDT |
| 2023-03-11 |
0.4077 USDT |
740,285.7700 |
0.3731 USDT |
0.3701 USDT |
0.3907 USDT |
0.3800 USDT |
| 2023-03-10 |
0.4106 USDT |
338,289.8800 |
0.4397 USDT |
0.4358 USDT |
0.4399 USDT |
0.4433 USDT |
| 2023-03-09 |
0.3918 USDT |
554,025.7500 |
0.3875 USDT |
0.3697 USDT |
0.3932 USDT |
0.3914 USDT |
| 2023-03-08 |
0.3952 USDT |
328,663.4100 |
0.4212 USDT |
0.4000 USDT |
0.4214 USDT |
0.4201 USDT |
| 2023-03-07 |
0.4227 USDT |
867,265.6300 |
0.4133 USDT |
0.3743 USDT |
0.4070 USDT |
0.4093 USDT |
| 2023-03-06 |
0.4569 USDT |
444,191.7800 |
0.4610 USDT |
0.4401 USDT |
0.4636 USDT |
0.4623 USDT |
| 2023-03-05 |
0.4697 USDT |
487,902.5900 |
0.4771 USDT |
0.4428 USDT |
0.4512 USDT |
0.4499 USDT |
| 2023-03-04 |
0.4764 USDT |
330,152.1400 |
0.4853 USDT |
0.4850 USDT |
0.4894 USDT |
0.4883 USDT |
| 2023-03-03 |
0.4910 USDT |
299,553.9200 |
0.4892 USDT |
0.4871 USDT |
0.4898 USDT |
0.4888 USDT |
| 2023-03-02 |
0.4800 USDT |
309,689.5900 |
0.4910 USDT |
0.4791 USDT |
0.4889 USDT |
0.4889 USDT |
| 2023-03-01 |
0.4761 USDT |
351,743.2800 |
0.4771 USDT |
0.4751 USDT |
0.4795 USDT |
0.4795 USDT |
| 2023-02-28 |
0.4661 USDT |
249,605.9900 |
0.4678 USDT |
0.4671 USDT |
0.4686 USDT |
0.4674 USDT |
| 2023-02-27 |
0.4683 USDT |
193,508.7800 |
0.4695 USDT |
0.4671 USDT |
0.4695 USDT |
0.4684 USDT |
| 2023-02-26 |
0.4670 USDT |
304,000.9300 |
0.4694 USDT |
0.4671 USDT |
0.4694 USDT |
0.4691 USDT |
| 2023-02-25 |
0.4660 USDT |
275,314.6700 |
0.4690 USDT |
0.4671 USDT |
0.4695 USDT |
0.4692 USDT |
| 2023-02-24 |
0.4520 USDT |
352,925.0700 |
0.4668 USDT |
0.4489 USDT |
0.4700 USDT |
0.4700 USDT |
| 2023-02-23 |
0.4505 USDT |
384,695.1000 |
0.4204 USDT |
0.4201 USDT |
0.4299 USDT |
0.4287 USDT |
| 2023-02-22 |
0.4702 USDT |
204,264.3800 |
0.4692 USDT |
0.4671 USDT |
0.4692 USDT |
0.4671 USDT |
| 2023-02-21 |
0.4735 USDT |
302,157.1100 |
0.4737 USDT |
0.4701 USDT |
0.4750 USDT |
0.4750 USDT |
| 2023-02-20 |
0.4670 USDT |
346,375.5000 |
0.4798 USDT |
0.4720 USDT |
0.4798 USDT |
0.4740 USDT |
| 2023-02-19 |
0.4527 USDT |
329,710.1600 |
0.4872 USDT |
0.4681 USDT |
0.4872 USDT |
0.4848 USDT |
| 2023-02-18 |
0.4363 USDT |
394,862.1700 |
0.4381 USDT |
0.4301 USDT |
0.4388 USDT |
0.4377 USDT |
| 2023-02-17 |
0.4308 USDT |
181,655.0000 |
0.4391 USDT |
0.4391 USDT |
0.4399 USDT |
0.4399 USDT |
| 2023-02-16 |
0.4111 USDT |
561,830.0100 |
0.4388 USDT |
0.4299 USDT |
0.4399 USDT |
0.4331 USDT |
| 2023-02-15 |
0.3875 USDT |
229,949.8900 |
0.3913 USDT |
0.3901 USDT |
0.3915 USDT |
0.3902 USDT |
| 2023-02-14 |
0.3890 USDT |
408,333.8600 |
0.3913 USDT |
0.3901 USDT |
0.3947 USDT |
0.3924 USDT |
| 2023-02-13 |
0.3923 USDT |
517,106.5900 |
0.3901 USDT |
0.3901 USDT |
0.3948 USDT |
0.3943 USDT |
| 2023-02-12 |
0.3992 USDT |
366,255.9400 |
0.3934 USDT |
0.3901 USDT |
0.3949 USDT |
0.3943 USDT |
| 2023-02-11 |
0.3966 USDT |
490,162.9900 |
0.3891 USDT |
0.3758 USDT |
0.3796 USDT |
0.3780 USDT |
| 2023-02-10 |
0.4137 USDT |
604,452.1600 |
0.4158 USDT |
0.4111 USDT |
0.4165 USDT |
0.4141 USDT |
| 2023-02-09 |
0.4115 USDT |
401,980.8300 |
0.4309 USDT |
0.4214 USDT |
0.4317 USDT |
0.4301 USDT |
| 2023-02-08 |
0.4123 USDT |
715,595.6800 |
0.4496 USDT |
0.3901 USDT |
0.4005 USDT |
0.3953 USDT |
| 2023-02-07 |
0.4064 USDT |
671,721.8900 |
0.3980 USDT |
0.3836 USDT |
0.3918 USDT |
0.3871 USDT |
| 2023-02-06 |
0.4079 USDT |
756,079.1200 |
0.4091 USDT |
0.4000 USDT |
0.4141 USDT |
0.4196 USDT |
| 2023-02-05 |
0.4162 USDT |
927,142.9400 |
0.3952 USDT |
0.3850 USDT |
0.3979 USDT |
0.4063 USDT |
| 2023-02-04 |
0.4649 USDT |
399,896.7900 |
0.4568 USDT |
0.4501 USDT |
0.4636 USDT |
0.4511 USDT |
| 2023-02-03 |
0.4260 USDT |
926,965.0100 |
0.4126 USDT |
0.4000 USDT |
0.4303 USDT |
0.4282 USDT |
| 2023-02-02 |
0.3876 USDT |
738,010.2000 |
0.4357 USDT |
0.4134 USDT |
0.4282 USDT |
0.4172 USDT |
| 2023-02-01 |
0.3444 USDT |
593,004.3800 |
0.3583 USDT |
0.3511 USDT |
0.3596 USDT |
0.3578 USDT |
| 2023-01-31 |
0.3612 USDT |
1,184,011.6500 |
0.3792 USDT |
0.2984 USDT |
0.3658 USDT |
0.2986 USDT |
| 2023-01-30 |
0.3349 USDT |
453,993.5800 |
0.3384 USDT |
0.3356 USDT |
0.3384 USDT |
0.3638 USDT |
| 2023-01-29 |
0.3357 USDT |
429,844.2200 |
0.3397 USDT |
0.3388 USDT |
0.3469 USDT |
0.3469 USDT |
| 2023-01-28 |
0.3289 USDT |
1,038,893.3400 |
0.3117 USDT |
0.3101 USDT |
0.3226 USDT |
0.3683 USDT |
| 2023-01-27 |
0.3466 USDT |
538,617.6600 |
0.3545 USDT |
0.3373 USDT |
0.3492 USDT |
0.3411 USDT |
| 2023-01-26 |
0.3687 USDT |
630,496.9300 |
0.3537 USDT |
0.3501 USDT |
0.3592 USDT |
0.3705 USDT |
| 2023-01-25 |
0.3784 USDT |
645,453.7700 |
0.3832 USDT |
0.3682 USDT |
0.3901 USDT |
0.3910 USDT |
| 2023-01-24 |
0.3781 USDT |
797,275.2200 |
0.3879 USDT |
0.3605 USDT |
0.3734 USDT |
0.3709 USDT |
| 2023-01-23 |
0.3700 USDT |
680,610.3800 |
0.3709 USDT |
0.3602 USDT |
0.3812 USDT |
0.3950 USDT |
| 2023-01-22 |
0.3816 USDT |
870,807.5400 |
0.3912 USDT |
0.3200 USDT |
0.3599 USDT |
0.3580 USDT |