Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-21 |
0.4076 USDT |
628,631.7400 |
0.4213 USDT |
0.3700 USDT |
0.3980 USDT |
0.3975 USDT |
| 2023-01-20 |
0.4795 USDT |
617,165.4100 |
0.4695 USDT |
0.4595 USDT |
0.4715 USDT |
0.4816 USDT |
| 2023-01-19 |
0.4483 USDT |
1,287,545.4400 |
0.4386 USDT |
0.4381 USDT |
0.4386 USDT |
0.5039 USDT |
| 2023-01-18 |
0.4295 USDT |
364,240.1400 |
0.4497 USDT |
0.4103 USDT |
0.4182 USDT |
0.4121 USDT |
| 2023-01-17 |
0.3954 USDT |
551,808.0900 |
0.4124 USDT |
0.4047 USDT |
0.4139 USDT |
0.4047 USDT |
| 2023-01-16 |
0.3813 USDT |
164,751.4800 |
0.3991 USDT |
0.3950 USDT |
0.3994 USDT |
0.3980 USDT |
| 2023-01-15 |
0.3791 USDT |
257,090.9400 |
0.3793 USDT |
0.3789 USDT |
0.3795 USDT |
0.3796 USDT |
| 2023-01-14 |
0.3789 USDT |
667,397.3800 |
0.3840 USDT |
0.3791 USDT |
0.3791 USDT |
0.3791 USDT |
| 2023-01-13 |
0.3716 USDT |
377,363.5800 |
0.3696 USDT |
0.3696 USDT |
0.3733 USDT |
0.3705 USDT |
| 2023-01-12 |
0.3721 USDT |
368,973.6200 |
0.3696 USDT |
0.3696 USDT |
0.3734 USDT |
0.3720 USDT |
| 2023-01-11 |
0.3749 USDT |
629,391.6000 |
0.3701 USDT |
0.3701 USDT |
0.3758 USDT |
0.3732 USDT |
| 2023-01-10 |
0.3768 USDT |
684,155.4000 |
0.3701 USDT |
0.3700 USDT |
0.3782 USDT |
0.3772 USDT |
| 2023-01-09 |
0.3799 USDT |
560,138.5600 |
0.3739 USDT |
0.3692 USDT |
0.3762 USDT |
0.3885 USDT |
| 2023-01-08 |
0.3870 USDT |
567,296.8800 |
0.3713 USDT |
0.3701 USDT |
0.3738 USDT |
0.3706 USDT |
| 2023-01-07 |
0.3913 USDT |
1,093,255.5300 |
0.3706 USDT |
0.3701 USDT |
0.3834 USDT |
0.3822 USDT |
| 2023-01-06 |
0.3817 USDT |
700,347.9300 |
0.4024 USDT |
0.3901 USDT |
0.4058 USDT |
0.4046 USDT |
| 2023-01-05 |
0.3799 USDT |
739,715.7500 |
0.3982 USDT |
0.3916 USDT |
0.4113 USDT |
0.3949 USDT |
| 2023-01-04 |
0.3470 USDT |
1,233,221.3200 |
0.3603 USDT |
0.3147 USDT |
0.3611 USDT |
0.3588 USDT |
| 2023-01-03 |
0.3566 USDT |
706,421.2700 |
0.3528 USDT |
0.3288 USDT |
0.3610 USDT |
0.3699 USDT |
| 2023-01-02 |
0.3747 USDT |
720,396.0900 |
0.3788 USDT |
0.3625 USDT |
0.3824 USDT |
0.3691 USDT |
| 2023-01-01 |
0.3817 USDT |
547,989.0600 |
0.3871 USDT |
0.3766 USDT |
0.3906 USDT |
0.3867 USDT |
| 2022-12-31 |
0.3919 USDT |
489,150.3800 |
0.4022 USDT |
0.3991 USDT |
0.4011 USDT |
0.3994 USDT |
| 2022-12-30 |
0.3940 USDT |
731,062.8900 |
0.3988 USDT |
0.3889 USDT |
0.4093 USDT |
0.3986 USDT |
| 2022-12-29 |
0.3984 USDT |
616,274.4900 |
0.3665 USDT |
0.3591 USDT |
0.3739 USDT |
0.3814 USDT |
| 2022-12-28 |
0.4310 USDT |
1,801,613.7700 |
0.4332 USDT |
0.3503 USDT |
0.4292 USDT |
0.4286 USDT |
| 2022-12-27 |
0.4462 USDT |
691,086.6100 |
0.4282 USDT |
0.4206 USDT |
0.4371 USDT |
0.4351 USDT |
| 2022-12-26 |
0.4573 USDT |
740,425.4700 |
0.4580 USDT |
0.4225 USDT |
0.4676 USDT |
0.4586 USDT |
| 2022-12-25 |
0.4586 USDT |
349,257.7800 |
0.4620 USDT |
0.4551 USDT |
0.4649 USDT |
0.4581 USDT |
| 2022-12-24 |
0.4674 USDT |
285,471.7900 |
0.4657 USDT |
0.4651 USDT |
0.4698 USDT |
0.4686 USDT |
| 2022-12-23 |
0.4812 USDT |
261,443.1300 |
0.4851 USDT |
0.4831 USDT |
0.4869 USDT |
0.4867 USDT |
| 2022-12-22 |
0.4757 USDT |
350,138.7200 |
0.4781 USDT |
0.4600 USDT |
0.4760 USDT |
0.4741 USDT |
| 2022-12-21 |
0.4788 USDT |
371,290.8700 |
0.4791 USDT |
0.4731 USDT |
0.4799 USDT |
0.4799 USDT |
| 2022-12-20 |
0.4730 USDT |
534,375.5600 |
0.4848 USDT |
0.4731 USDT |
0.4852 USDT |
0.4776 USDT |
| 2022-12-19 |
0.4766 USDT |
517,338.7300 |
0.4764 USDT |
0.4644 USDT |
0.4771 USDT |
0.4765 USDT |
| 2022-12-18 |
0.4829 USDT |
224,361.4500 |
0.4877 USDT |
0.4700 USDT |
0.4834 USDT |
0.4834 USDT |
| 2022-12-17 |
0.4843 USDT |
526,677.5800 |
0.4781 USDT |
0.4718 USDT |
0.4819 USDT |
0.4855 USDT |
| 2022-12-16 |
0.4955 USDT |
747,323.9200 |
0.4808 USDT |
0.4703 USDT |
0.4986 USDT |
0.5040 USDT |
| 2022-12-15 |
0.4800 USDT |
566,655.6300 |
0.4952 USDT |
0.4810 USDT |
0.4989 USDT |
0.4880 USDT |
| 2022-12-14 |
0.4790 USDT |
471,167.2200 |
0.4800 USDT |
0.4668 USDT |
0.4811 USDT |
0.4740 USDT |
| 2022-12-13 |
0.4663 USDT |
503,130.4200 |
0.4643 USDT |
0.4498 USDT |
0.4577 USDT |
0.4540 USDT |