Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-04 |
1.5551 USDT |
490,651.0100 |
1.6068 USDT |
1.1400 USDT |
1.6192 USDT |
1.6829 USDT |
| 2021-08-03 |
1.3507 USDT |
817,945.8000 |
1.3571 USDT |
1.0957 USDT |
1.1000 USDT |
1.6065 USDT |
| 2021-08-02 |
1.2965 USDT |
817,068.0700 |
1.3242 USDT |
1.0010 USDT |
1.2899 USDT |
1.3571 USDT |
| 2021-08-01 |
1.3066 USDT |
622,763.9800 |
1.3245 USDT |
1.0546 USDT |
1.3232 USDT |
1.3242 USDT |
| 2021-07-31 |
1.2860 USDT |
555,410.3500 |
1.3311 USDT |
1.0009 USDT |
1.3168 USDT |
1.3245 USDT |
| 2021-07-30 |
1.2197 USDT |
786,119.0800 |
1.2445 USDT |
1.0109 USDT |
1.1925 USDT |
1.3316 USDT |
| 2021-07-29 |
1.3101 USDT |
1,169,556.4700 |
1.7808 USDT |
1.0000 USDT |
1.2048 USDT |
1.2442 USDT |
| 2021-07-28 |
1.5163 USDT |
3,303,264.2200 |
1.5898 USDT |
1.0001 USDT |
1.5898 USDT |
1.7807 USDT |
| 2021-07-27 |
1.4269 USDT |
875,355.8100 |
1.5995 USDT |
1.1000 USDT |
1.3999 USDT |
1.5898 USDT |
| 2021-07-26 |
1.5938 USDT |
752,509.3600 |
1.7858 USDT |
1.0001 USDT |
1.4999 USDT |
1.5995 USDT |
| 2021-07-25 |
1.6547 USDT |
804,418.4200 |
1.7499 USDT |
1.0001 USDT |
1.6043 USDT |
1.7853 USDT |
| 2021-07-24 |
1.7136 USDT |
108,309.9800 |
1.7399 USDT |
1.6123 USDT |
1.6955 USDT |
1.7499 USDT |
| 2021-07-23 |
1.7967 USDT |
371,935.8800 |
1.8509 USDT |
1.0086 USDT |
1.7399 USDT |
1.7398 USDT |
| 2021-07-22 |
1.8462 USDT |
331,330.1400 |
1.8992 USDT |
1.4436 USDT |
1.8500 USDT |
1.8519 USDT |
| 2021-07-21 |
1.9666 USDT |
110,307.1600 |
2.0169 USDT |
1.8992 USDT |
1.8993 USDT |
1.8992 USDT |
| 2021-07-20 |
1.7852 USDT |
901,664.5600 |
1.7489 USDT |
1.0000 USDT |
1.6987 USDT |
2.0170 USDT |
| 2021-07-19 |
1.8792 USDT |
1,055,324.0000 |
2.0896 USDT |
0.7005 USDT |
1.6999 USDT |
1.7489 USDT |
| 2021-07-18 |
2.0910 USDT |
312,147.4100 |
2.1259 USDT |
0.7002 USDT |
2.0897 USDT |
2.0896 USDT |
| 2021-07-17 |
2.2485 USDT |
892,789.6200 |
2.5074 USDT |
0.1112 USDT |
2.1260 USDT |
2.1260 USDT |
| 2021-07-16 |
2.4646 USDT |
2,036,516.6300 |
2.9198 USDT |
0.1100 USDT |
2.5074 USDT |
2.5073 USDT |
| 2021-07-15 |
2.8560 USDT |
8,223.6100 |
2.9197 USDT |
2.9097 USDT |
2.9198 USDT |
2.9197 USDT |
| 2021-07-14 |
2.7752 USDT |
81,221.7700 |
2.9898 USDT |
2.1997 USDT |
2.9893 USDT |
2.9892 USDT |
| 2021-07-13 |
2.8649 USDT |
44,563.4500 |
2.7723 USDT |
2.7322 USDT |
2.7948 USDT |
2.7744 USDT |
| 2021-07-12 |
2.7375 USDT |
39,870.2900 |
2.8646 USDT |
2.8646 USDT |
2.9193 USDT |
2.9695 USDT |
| 2021-07-11 |
2.9997 USDT |
5,742.4200 |
2.9998 USDT |
2.9995 USDT |
2.9999 USDT |
2.9997 USDT |
| 2021-07-10 |
3.4392 USDT |
6,475.6700 |
2.9999 USDT |
2.9995 USDT |
2.9999 USDT |
2.9999 USDT |
| 2021-07-09 |
3.8812 USDT |
5,718.1700 |
3.9076 USDT |
3.9073 USDT |
3.9077 USDT |
3.9075 USDT |
| 2021-07-08 |
4.0180 USDT |
6,900.3100 |
3.9282 USDT |
3.9281 USDT |
3.9285 USDT |
3.9283 USDT |
| 2021-07-07 |
4.2385 USDT |
5,408.2800 |
4.2386 USDT |
4.2384 USDT |
4.2387 USDT |
4.2387 USDT |
| 2021-07-06 |
4.2383 USDT |
5,206.0600 |
4.2385 USDT |
4.2384 USDT |
4.2387 USDT |
4.2387 USDT |
| 2021-07-05 |
4.1468 USDT |
6,914.3000 |
4.2399 USDT |
4.2397 USDT |
4.2401 USDT |
4.2400 USDT |
| 2021-07-04 |
4.1226 USDT |
138,404.5000 |
4.2018 USDT |
2.5644 USDT |
4.2208 USDT |
4.2398 USDT |
| 2021-07-03 |
4.2087 USDT |
91,313.8800 |
4.2301 USDT |
3.4999 USDT |
4.2401 USDT |
4.1851 USDT |
| 2021-07-02 |
3.8453 USDT |
84,788.2400 |
4.1640 USDT |
3.8660 USDT |
4.1646 USDT |
4.3143 USDT |
| 2021-07-01 |
4.0564 USDT |
46,627.0900 |
4.2751 USDT |
4.1326 USDT |
4.2051 USDT |
4.1367 USDT |
| 2021-06-30 |
3.5086 USDT |
281,561.9700 |
3.9128 USDT |
1.2500 USDT |
4.0003 USDT |
3.9253 USDT |
| 2021-06-29 |
3.9284 USDT |
130,610.6300 |
4.8988 USDT |
3.9995 USDT |
4.8012 USDT |
4.7438 USDT |
| 2021-06-28 |
4.9126 USDT |
52,222.0900 |
4.6648 USDT |
4.5046 USDT |
4.6139 USDT |
4.6029 USDT |
| 2021-06-27 |
4.9713 USDT |
87,916.2400 |
4.9519 USDT |
4.8409 USDT |
4.9934 USDT |
5.3649 USDT |
| 2021-06-26 |
5.3109 USDT |
107,941.5100 |
5.3070 USDT |
5.1638 USDT |
5.4286 USDT |
5.5400 USDT |
| 2021-06-25 |
5.4742 USDT |
160,799.3100 |
5.8191 USDT |
5.5320 USDT |
5.8456 USDT |
5.9049 USDT |
| 2021-06-24 |
5.1842 USDT |
95,602.7400 |
5.6091 USDT |
5.4733 USDT |
5.6566 USDT |
5.4955 USDT |
| 2021-06-23 |
3.7980 USDT |
84,526.5500 |
4.3125 USDT |
4.2821 USDT |
4.6296 USDT |
4.7423 USDT |
| 2021-06-22 |
3.3042 USDT |
56,871.8900 |
3.4998 USDT |
3.4986 USDT |
3.4999 USDT |
3.9868 USDT |