Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.6102 USDT |
814,922.0100 |
0.5979 USDT |
0.5209 USDT |
0.6028 USDT |
0.6003 USDT |
| 2022-12-01 |
0.6125 USDT |
235,877.3500 |
0.6083 USDT |
0.6083 USDT |
0.6099 USDT |
0.6099 USDT |
| 2022-11-30 |
0.6138 USDT |
396,742.6900 |
0.6141 USDT |
0.6063 USDT |
0.6208 USDT |
0.6172 USDT |
| 2022-11-29 |
0.6339 USDT |
386,408.9300 |
0.6394 USDT |
0.6275 USDT |
0.6413 USDT |
0.6333 USDT |
| 2022-11-28 |
0.6126 USDT |
319,840.9900 |
0.6580 USDT |
0.6441 USDT |
0.6560 USDT |
0.6452 USDT |
| 2022-11-27 |
0.6118 USDT |
1,166,822.2600 |
0.5925 USDT |
0.4732 USDT |
0.6599 USDT |
0.4736 USDT |
| 2022-11-26 |
0.6188 USDT |
424,096.8100 |
0.6463 USDT |
0.6001 USDT |
0.6376 USDT |
0.6361 USDT |
| 2022-11-25 |
0.6829 USDT |
310,049.1300 |
0.6875 USDT |
0.6664 USDT |
0.6901 USDT |
0.6901 USDT |
| 2022-11-24 |
0.6708 USDT |
196,368.9800 |
0.6880 USDT |
0.6755 USDT |
0.6899 USDT |
0.6899 USDT |
| 2022-11-23 |
0.6604 USDT |
194,743.3900 |
0.6819 USDT |
0.6678 USDT |
0.6781 USDT |
0.6784 USDT |
| 2022-11-22 |
0.6406 USDT |
381,032.6900 |
0.6413 USDT |
0.6401 USDT |
0.6600 USDT |
0.6559 USDT |
| 2022-11-21 |
0.6821 USDT |
198,416.0000 |
0.6820 USDT |
0.6012 USDT |
0.6934 USDT |
0.6901 USDT |
| 2022-11-20 |
0.6765 USDT |
227,522.0200 |
0.6782 USDT |
0.6780 USDT |
0.6821 USDT |
0.6787 USDT |
| 2022-11-19 |
0.6775 USDT |
405,175.5200 |
0.6783 USDT |
0.6300 USDT |
0.6699 USDT |
0.6698 USDT |
| 2022-11-18 |
0.6774 USDT |
363,889.3100 |
0.7117 USDT |
0.6900 USDT |
0.7044 USDT |
0.6996 USDT |
| 2022-11-17 |
0.6761 USDT |
287,699.6900 |
0.7028 USDT |
0.6801 USDT |
0.6920 USDT |
0.6897 USDT |
| 2022-11-16 |
0.7035 USDT |
226,069.3100 |
0.7037 USDT |
0.6623 USDT |
0.7049 USDT |
0.6966 USDT |
| 2022-11-15 |
0.7097 USDT |
222,706.6800 |
0.7228 USDT |
0.7151 USDT |
0.7247 USDT |
0.7152 USDT |
| 2022-11-14 |
0.7124 USDT |
513,340.7700 |
0.7220 USDT |
0.6702 USDT |
0.7183 USDT |
0.7055 USDT |
| 2022-11-13 |
0.7084 USDT |
304,635.8300 |
0.7006 USDT |
0.7001 USDT |
0.7007 USDT |
0.7247 USDT |
| 2022-11-12 |
0.7057 USDT |
252,679.8600 |
0.7091 USDT |
0.7001 USDT |
0.7099 USDT |
0.7009 USDT |
| 2022-11-11 |
0.7110 USDT |
384,361.3500 |
0.7139 USDT |
0.6971 USDT |
0.7198 USDT |
0.7044 USDT |
| 2022-11-10 |
0.7084 USDT |
394,520.5400 |
0.7231 USDT |
0.7001 USDT |
0.7247 USDT |
0.7570 USDT |
| 2022-11-09 |
0.7096 USDT |
406,123.2900 |
0.7205 USDT |
0.6751 USDT |
0.6900 USDT |
0.6809 USDT |
| 2022-11-08 |
0.7112 USDT |
386,018.5700 |
0.7042 USDT |
0.6699 USDT |
0.7129 USDT |
0.7018 USDT |
| 2022-11-07 |
0.7088 USDT |
363,158.6000 |
0.7048 USDT |
0.7001 USDT |
0.7169 USDT |
0.7079 USDT |
| 2022-11-06 |
0.7085 USDT |
358,321.5000 |
0.7124 USDT |
0.6700 USDT |
0.7152 USDT |
0.7135 USDT |
| 2022-11-05 |
0.7122 USDT |
295,791.3100 |
0.7083 USDT |
0.7050 USDT |
0.7098 USDT |
0.7072 USDT |
| 2022-11-04 |
0.7229 USDT |
238,944.0400 |
0.7058 USDT |
0.7053 USDT |
0.7058 USDT |
0.7406 USDT |
| 2022-11-03 |
0.7215 USDT |
597,177.4400 |
0.7898 USDT |
0.6960 USDT |
0.7280 USDT |
0.7549 USDT |
| 2022-11-02 |
0.7047 USDT |
417,072.8000 |
0.7060 USDT |
0.6911 USDT |
0.7061 USDT |
0.6911 USDT |
| 2022-11-01 |
0.7098 USDT |
359,874.2700 |
0.6981 USDT |
0.6911 USDT |
0.7127 USDT |
0.7230 USDT |
| 2022-10-31 |
0.6963 USDT |
323,427.7300 |
0.7070 USDT |
0.6901 USDT |
0.7197 USDT |
0.7199 USDT |
| 2022-10-30 |
0.7083 USDT |
355,008.7300 |
0.7008 USDT |
0.6901 USDT |
0.7099 USDT |
0.7076 USDT |
| 2022-10-29 |
0.6976 USDT |
343,763.7300 |
0.6867 USDT |
0.6652 USDT |
0.7014 USDT |
0.6995 USDT |
| 2022-10-28 |
0.6928 USDT |
356,819.1800 |
0.6806 USDT |
0.6801 USDT |
0.6983 USDT |
0.7134 USDT |
| 2022-10-27 |
0.6984 USDT |
407,959.4200 |
0.6910 USDT |
0.6797 USDT |
0.7003 USDT |
0.6989 USDT |
| 2022-10-26 |
0.7030 USDT |
430,983.9900 |
0.6847 USDT |
0.6713 USDT |
0.6934 USDT |
0.7251 USDT |
| 2022-10-25 |
0.7103 USDT |
418,935.9100 |
0.7246 USDT |
0.6902 USDT |
0.7207 USDT |
0.7063 USDT |
| 2022-10-24 |
0.7167 USDT |
211,295.4100 |
0.7160 USDT |
0.6902 USDT |
0.7101 USDT |
0.6906 USDT |
| 2022-10-23 |
0.7202 USDT |
313,152.5400 |
0.7237 USDT |
0.7101 USDT |
0.7249 USDT |
0.7248 USDT |
| 2022-10-22 |
0.7362 USDT |
293,619.9300 |
0.7315 USDT |
0.7200 USDT |
0.7297 USDT |
0.7223 USDT |
| 2022-10-21 |
0.7665 USDT |
351,049.2700 |
0.7487 USDT |
0.7422 USDT |
0.7698 USDT |
0.7492 USDT |
| 2022-10-20 |
0.7570 USDT |
391,872.3800 |
0.7713 USDT |
0.7354 USDT |
0.7589 USDT |
0.7806 USDT |
| 2022-10-19 |
0.7464 USDT |
0.0000 |
0.7321 USDT |
0.7321 USDT |
0.7321 USDT |
0.7321 USDT |
| 2022-10-18 |
0.7463 USDT |
353,481.3700 |
0.7493 USDT |
0.7311 USDT |
0.7534 USDT |
0.7373 USDT |
| 2022-10-17 |
0.7450 USDT |
359,130.6700 |
0.7368 USDT |
0.7323 USDT |
0.7460 USDT |
0.7393 USDT |
| 2022-10-16 |
0.7520 USDT |
247,859.8200 |
0.7595 USDT |
0.7312 USDT |
0.7316 USDT |
0.7447 USDT |
| 2022-10-15 |
0.7623 USDT |
453,620.6700 |
0.7312 USDT |
0.7312 USDT |
0.7677 USDT |
0.7660 USDT |
| 2022-10-14 |
0.7673 USDT |
373,464.5000 |
0.7581 USDT |
0.7255 USDT |
0.7646 USDT |
0.7627 USDT |