Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.7736 USDT |
249,687.0500 |
0.7747 USDT |
0.7000 USDT |
0.7259 USDT |
0.7746 USDT |
| 2022-08-23 |
0.8035 USDT |
348,536.4800 |
0.8133 USDT |
0.7612 USDT |
0.7746 USDT |
0.7744 USDT |
| 2022-08-22 |
0.8045 USDT |
138,720.9200 |
0.8160 USDT |
0.7881 USDT |
0.7881 USDT |
0.7881 USDT |
| 2022-08-21 |
0.7953 USDT |
92,502.1600 |
0.7702 USDT |
0.7701 USDT |
0.7710 USDT |
0.7932 USDT |
| 2022-08-20 |
0.8050 USDT |
188,455.6600 |
0.8118 USDT |
0.7924 USDT |
0.8169 USDT |
0.8012 USDT |
| 2022-08-19 |
0.8090 USDT |
77,243.6500 |
0.8179 USDT |
0.7924 USDT |
0.8012 USDT |
0.8012 USDT |
| 2022-08-18 |
0.8132 USDT |
163,242.9600 |
0.8263 USDT |
0.7901 USDT |
0.8152 USDT |
0.8254 USDT |
| 2022-08-17 |
0.8212 USDT |
1,009.3800 |
0.8299 USDT |
0.8000 USDT |
0.8000 USDT |
0.8000 USDT |
| 2022-08-16 |
0.8289 USDT |
18,454.7200 |
0.8309 USDT |
0.8122 USDT |
0.8291 USDT |
0.8245 USDT |
| 2022-08-15 |
0.8492 USDT |
21,764.1900 |
0.8217 USDT |
0.8151 USDT |
0.8526 USDT |
0.8356 USDT |
| 2022-08-14 |
0.8515 USDT |
55,566.7200 |
0.8657 USDT |
0.7817 USDT |
0.7817 USDT |
0.8380 USDT |
| 2022-08-13 |
0.8568 USDT |
44,471.6800 |
0.8422 USDT |
0.7812 USDT |
0.8126 USDT |
0.8660 USDT |
| 2022-08-12 |
0.8646 USDT |
95,958.1400 |
0.8501 USDT |
0.8224 USDT |
0.8300 USDT |
0.8225 USDT |
| 2022-08-11 |
0.8614 USDT |
44,772.1100 |
0.8400 USDT |
0.8257 USDT |
0.8291 USDT |
0.8323 USDT |
| 2022-08-10 |
0.8690 USDT |
67,117.3400 |
0.8632 USDT |
0.8216 USDT |
0.8300 USDT |
0.8300 USDT |
| 2022-08-09 |
0.8698 USDT |
42,636.7800 |
0.8451 USDT |
0.8113 USDT |
0.8113 USDT |
0.8118 USDT |
| 2022-08-08 |
0.8658 USDT |
218,437.4900 |
0.8400 USDT |
0.8300 USDT |
0.8835 USDT |
0.8835 USDT |
| 2022-08-07 |
0.8646 USDT |
67,808.2600 |
0.8508 USDT |
0.8000 USDT |
0.8102 USDT |
0.8110 USDT |
| 2022-08-06 |
0.8850 USDT |
83,623.2200 |
0.8206 USDT |
0.8011 USDT |
0.8255 USDT |
0.8255 USDT |
| 2022-08-05 |
0.9021 USDT |
59,075.9300 |
0.8865 USDT |
0.8853 USDT |
0.8899 USDT |
0.8867 USDT |
| 2022-08-04 |
0.8979 USDT |
169,719.0100 |
0.8300 USDT |
0.8200 USDT |
0.8437 USDT |
0.8436 USDT |
| 2022-08-03 |
0.8942 USDT |
132,743.2300 |
0.9272 USDT |
0.9000 USDT |
0.9258 USDT |
0.9008 USDT |
| 2022-08-02 |
0.8827 USDT |
148,487.7100 |
0.8875 USDT |
0.7554 USDT |
0.8045 USDT |
0.8168 USDT |
| 2022-08-01 |
0.9058 USDT |
84,719.3300 |
0.8600 USDT |
0.8001 USDT |
0.8514 USDT |
0.8001 USDT |
| 2022-07-31 |
0.9153 USDT |
143,738.6700 |
0.9250 USDT |
0.9000 USDT |
0.9322 USDT |
0.9319 USDT |
| 2022-07-30 |
0.9212 USDT |
148,278.1900 |
0.8805 USDT |
0.8805 USDT |
0.8891 USDT |
0.8908 USDT |
| 2022-07-29 |
0.9223 USDT |
181,842.3900 |
0.8977 USDT |
0.8703 USDT |
0.9119 USDT |
0.9179 USDT |
| 2022-07-28 |
0.9306 USDT |
216,750.1600 |
0.9197 USDT |
0.9100 USDT |
0.9372 USDT |
0.9117 USDT |
| 2022-07-27 |
0.9102 USDT |
5,460.7100 |
0.8900 USDT |
0.8658 USDT |
0.8713 USDT |
0.8713 USDT |
| 2022-07-26 |
0.9052 USDT |
166,187.8300 |
0.8809 USDT |
0.8600 USDT |
0.9284 USDT |
0.9265 USDT |
| 2022-07-25 |
0.9430 USDT |
52,334.0400 |
0.9424 USDT |
0.8611 USDT |
0.8613 USDT |
0.8613 USDT |
| 2022-07-24 |
0.9154 USDT |
153,357.2600 |
0.9380 USDT |
0.9001 USDT |
0.9249 USDT |
0.9373 USDT |
| 2022-07-23 |
0.9303 USDT |
161,435.2300 |
0.9110 USDT |
0.9010 USDT |
0.9314 USDT |
0.9245 USDT |
| 2022-07-22 |
0.9489 USDT |
95,559.9600 |
0.9134 USDT |
0.9100 USDT |
0.9496 USDT |
0.9450 USDT |
| 2022-07-21 |
0.9362 USDT |
200,076.0400 |
0.9614 USDT |
0.9134 USDT |
0.9412 USDT |
0.9289 USDT |
| 2022-07-20 |
0.9453 USDT |
159,357.1500 |
0.9044 USDT |
0.9001 USDT |
0.9158 USDT |
0.9100 USDT |
| 2022-07-19 |
0.9147 USDT |
196,657.6400 |
0.8701 USDT |
0.8600 USDT |
0.8942 USDT |
0.8830 USDT |
| 2022-07-18 |
0.8896 USDT |
157,319.5100 |
0.9049 USDT |
0.8400 USDT |
0.8403 USDT |
0.8403 USDT |
| 2022-07-17 |
0.8854 USDT |
270,708.4100 |
0.9045 USDT |
0.7101 USDT |
0.8359 USDT |
0.7912 USDT |
| 2022-07-16 |
0.8931 USDT |
70,001.9500 |
0.9273 USDT |
0.8209 USDT |
0.8317 USDT |
0.8212 USDT |
| 2022-07-15 |
0.9058 USDT |
233,830.5700 |
0.8201 USDT |
0.7101 USDT |
0.8036 USDT |
0.8118 USDT |
| 2022-07-14 |
0.9282 USDT |
69,978.5700 |
0.8450 USDT |
0.7607 USDT |
0.7607 USDT |
0.7607 USDT |
| 2022-07-13 |
0.9392 USDT |
207,891.7600 |
0.8903 USDT |
0.8311 USDT |
0.9112 USDT |
0.9085 USDT |
| 2022-07-12 |
0.9664 USDT |
35,619.6900 |
0.9733 USDT |
0.9361 USDT |
0.9410 USDT |
0.9737 USDT |
| 2022-07-11 |
0.9865 USDT |
33,003.4200 |
0.9648 USDT |
0.9420 USDT |
0.9420 USDT |
0.9602 USDT |
| 2022-07-10 |
0.9914 USDT |
17,679.6800 |
0.9420 USDT |
0.9413 USDT |
0.9419 USDT |
0.9455 USDT |
| 2022-07-09 |
0.9552 USDT |
115,165.8000 |
0.9356 USDT |
0.9356 USDT |
0.9475 USDT |
0.9408 USDT |
| 2022-07-08 |
0.9557 USDT |
101,381.1600 |
0.9301 USDT |
0.9301 USDT |
0.9368 USDT |
0.9450 USDT |
| 2022-07-07 |
0.9418 USDT |
95,756.0600 |
0.9274 USDT |
0.8712 USDT |
0.9104 USDT |
0.9207 USDT |
| 2022-07-06 |
0.9492 USDT |
214,655.3400 |
0.9718 USDT |
0.9020 USDT |
0.9519 USDT |
0.9353 USDT |