Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.9200 USDT |
2,376.3600 |
0.9150 USDT |
0.9150 USDT |
0.9263 USDT |
0.9263 USDT |
| 2025-04-09 |
0.9051 USDT |
15,639.0800 |
0.9051 USDT |
0.9001 USDT |
0.9026 USDT |
0.9051 USDT |
| 2025-04-08 |
0.9170 USDT |
21,827.0400 |
0.9101 USDT |
0.9051 USDT |
0.9051 USDT |
0.9051 USDT |
| 2025-04-07 |
0.9226 USDT |
1,203.1800 |
0.9249 USDT |
0.9249 USDT |
0.9249 USDT |
0.9249 USDT |
| 2025-04-06 |
0.9662 USDT |
18,578.2400 |
0.9611 USDT |
0.9512 USDT |
0.9611 USDT |
0.9788 USDT |
| 2025-04-05 |
0.9576 USDT |
21,442.8900 |
0.9635 USDT |
0.9455 USDT |
0.9455 USDT |
0.9611 USDT |
| 2025-04-04 |
0.9639 USDT |
848.5700 |
0.9691 USDT |
0.9691 USDT |
0.9691 USDT |
0.9691 USDT |
| 2025-04-03 |
0.9787 USDT |
1,084.2000 |
0.9690 USDT |
0.9690 USDT |
0.9690 USDT |
0.9690 USDT |
| 2025-04-02 |
0.9832 USDT |
1,728.8100 |
1.0011 USDT |
1.0011 USDT |
1.0011 USDT |
1.0011 USDT |
| 2025-04-01 |
1.0013 USDT |
1,524.7300 |
0.9885 USDT |
0.9885 USDT |
0.9885 USDT |
0.9885 USDT |
| 2025-03-31 |
1.0064 USDT |
18,472.5700 |
1.0095 USDT |
0.9710 USDT |
0.9938 USDT |
1.0150 USDT |
| 2025-03-30 |
1.0196 USDT |
18,450.9000 |
1.0225 USDT |
0.9700 USDT |
0.9805 USDT |
0.9805 USDT |
| 2025-03-29 |
1.0360 USDT |
33,325.8000 |
1.0414 USDT |
1.0200 USDT |
1.0285 USDT |
1.0285 USDT |
| 2025-03-28 |
1.0394 USDT |
20,180.2900 |
1.0360 USDT |
1.0200 USDT |
1.0375 USDT |
1.0363 USDT |
| 2025-03-27 |
1.0372 USDT |
365.7700 |
1.0530 USDT |
1.0530 USDT |
1.0530 USDT |
1.0530 USDT |
| 2025-03-26 |
1.0403 USDT |
623.2800 |
1.0305 USDT |
1.0305 USDT |
1.0305 USDT |
1.0305 USDT |
| 2025-03-25 |
1.0372 USDT |
12,165.3700 |
1.0488 USDT |
1.0300 USDT |
1.0569 USDT |
1.0569 USDT |
| 2025-03-24 |
0.9663 USDT |
7,024.3900 |
1.0102 USDT |
1.0102 USDT |
1.0699 USDT |
1.0675 USDT |
| 2025-03-23 |
0.8913 USDT |
23,619.0500 |
0.8885 USDT |
0.8713 USDT |
0.8842 USDT |
0.8842 USDT |
| 2025-03-22 |
0.8881 USDT |
15,766.3100 |
0.8842 USDT |
0.8677 USDT |
0.8905 USDT |
0.8905 USDT |
| 2025-03-21 |
0.8762 USDT |
15,626.0700 |
0.8611 USDT |
0.8611 USDT |
0.8762 USDT |
0.8942 USDT |
| 2025-03-20 |
0.8747 USDT |
2,018.2900 |
0.8655 USDT |
0.8551 USDT |
0.8715 USDT |
0.8660 USDT |
| 2025-03-19 |
0.8541 USDT |
146.0700 |
0.8757 USDT |
0.8757 USDT |
0.8757 USDT |
0.8757 USDT |
| 2025-03-18 |
0.8068 USDT |
1,286.6100 |
0.8056 USDT |
0.8056 USDT |
0.8056 USDT |
0.8056 USDT |
| 2025-03-17 |
0.8065 USDT |
785.5700 |
0.7982 USDT |
0.7915 USDT |
0.8028 USDT |
0.8028 USDT |
| 2025-03-16 |
0.8122 USDT |
0.0000 |
0.8010 USDT |
0.8010 USDT |
0.8010 USDT |
0.8010 USDT |
| 2025-03-15 |
0.8067 USDT |
10,098.2100 |
0.8117 USDT |
0.8010 USDT |
0.8115 USDT |
0.8115 USDT |
| 2025-03-14 |
0.7891 USDT |
18,645.5100 |
0.7790 USDT |
0.7651 USDT |
0.7868 USDT |
0.7940 USDT |
| 2025-03-13 |
0.7707 USDT |
23,194.1400 |
0.7655 USDT |
0.7632 USDT |
0.7643 USDT |
0.7918 USDT |
| 2025-03-12 |
0.7751 USDT |
0.0000 |
0.7610 USDT |
0.7610 USDT |
0.7610 USDT |
0.7610 USDT |
| 2025-03-11 |
0.7668 USDT |
1,322.6300 |
0.7773 USDT |
0.7773 USDT |
0.7773 USDT |
0.7773 USDT |
| 2025-03-10 |
0.7522 USDT |
1,393.5700 |
0.7605 USDT |
0.7605 USDT |
0.7605 USDT |
0.7605 USDT |
| 2025-03-09 |
0.7521 USDT |
38,001.6900 |
0.7551 USDT |
0.7200 USDT |
0.7580 USDT |
0.7580 USDT |
| 2025-03-08 |
0.7589 USDT |
127.4700 |
0.7685 USDT |
0.7685 USDT |
0.7685 USDT |
0.7685 USDT |
| 2025-03-07 |
0.7695 USDT |
6,770.9100 |
0.7664 USDT |
0.7664 USDT |
0.7673 USDT |
0.7673 USDT |
| 2025-03-06 |
0.7841 USDT |
747.6100 |
0.7576 USDT |
0.7576 USDT |
0.7651 USDT |
0.7651 USDT |
| 2025-03-05 |
0.8203 USDT |
18,520.7300 |
0.8355 USDT |
0.7805 USDT |
0.7810 USDT |
0.8030 USDT |
| 2025-03-04 |
0.8431 USDT |
1,745.1500 |
0.8505 USDT |
0.8505 USDT |
0.8505 USDT |
0.8505 USDT |
| 2025-03-03 |
0.8532 USDT |
9,958.2100 |
0.8460 USDT |
0.8460 USDT |
0.8460 USDT |
0.8638 USDT |
| 2025-03-02 |
0.8351 USDT |
14,707.7200 |
0.8235 USDT |
0.8201 USDT |
0.8471 USDT |
0.8471 USDT |
| 2025-03-01 |
0.8154 USDT |
9,163.5800 |
0.7835 USDT |
0.7822 USDT |
0.7986 USDT |
0.8265 USDT |
| 2025-02-28 |
0.8267 USDT |
8,013.7900 |
0.7942 USDT |
0.7942 USDT |
0.7943 USDT |
0.8240 USDT |
| 2025-02-27 |
0.7901 USDT |
5,743.6900 |
0.7985 USDT |
0.7603 USDT |
0.7815 USDT |
0.7815 USDT |
| 2025-02-26 |
0.7827 USDT |
9,318.8900 |
0.7755 USDT |
0.7671 USDT |
0.7770 USDT |
0.7955 USDT |
| 2025-02-25 |
0.7847 USDT |
3,748.3100 |
0.8255 USDT |
0.7801 USDT |
0.7933 USDT |
0.7878 USDT |
| 2025-02-24 |
0.7369 USDT |
14,663.0500 |
0.7285 USDT |
0.7200 USDT |
0.7285 USDT |
0.7791 USDT |
| 2025-02-23 |
0.7361 USDT |
10,511.0900 |
0.7227 USDT |
0.7154 USDT |
0.7227 USDT |
0.7421 USDT |
| 2025-02-22 |
0.7361 USDT |
4,967.8700 |
0.7330 USDT |
0.7171 USDT |
0.7233 USDT |
0.7399 USDT |
| 2025-02-21 |
0.7050 USDT |
11,247.4200 |
0.7085 USDT |
0.7000 USDT |
0.7140 USDT |
0.7274 USDT |
| 2025-02-20 |
0.6831 USDT |
7,900.0000 |
0.6838 USDT |
0.6835 USDT |
0.6838 USDT |
0.6838 USDT |