Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.4029 USDT |
11,152.9200 |
0.4005 USDT |
0.3934 USDT |
0.4076 USDT |
0.4087 USDT |
| 2024-01-10 |
0.4070 USDT |
10,959.9300 |
0.4135 USDT |
0.4016 USDT |
0.4078 USDT |
0.4055 USDT |
| 2024-01-09 |
0.3984 USDT |
8.0000 |
0.3811 USDT |
0.3811 USDT |
0.3811 USDT |
0.4000 USDT |
| 2024-01-08 |
0.3976 USDT |
94.5600 |
0.3997 USDT |
0.3810 USDT |
0.3811 USDT |
0.3950 USDT |
| 2024-01-07 |
0.4017 USDT |
2,067.8100 |
0.4019 USDT |
0.4011 USDT |
0.4027 USDT |
0.4011 USDT |
| 2024-01-06 |
0.3961 USDT |
2,913.7100 |
0.4018 USDT |
0.3540 USDT |
0.4017 USDT |
0.4017 USDT |
| 2024-01-05 |
0.3909 USDT |
1,539.5400 |
0.3971 USDT |
0.3919 USDT |
0.3969 USDT |
0.3966 USDT |
| 2024-01-04 |
0.3947 USDT |
3,635.9000 |
0.3949 USDT |
0.3862 USDT |
0.3949 USDT |
0.3980 USDT |
| 2024-01-03 |
0.3824 USDT |
5,062.5600 |
0.3801 USDT |
0.3801 USDT |
0.3809 USDT |
0.3961 USDT |
| 2024-01-02 |
0.3814 USDT |
2,374.0800 |
0.3811 USDT |
0.3811 USDT |
0.3817 USDT |
0.3817 USDT |
| 2024-01-01 |
0.3762 USDT |
2,997.7700 |
0.3741 USDT |
0.3741 USDT |
0.3817 USDT |
0.3817 USDT |
| 2023-12-31 |
0.3691 USDT |
2,698.3800 |
0.3759 USDT |
0.3741 USDT |
0.3759 USDT |
0.3741 USDT |
| 2023-12-30 |
0.3710 USDT |
2,485.7200 |
0.3600 USDT |
0.3540 USDT |
0.3737 USDT |
0.3749 USDT |
| 2023-12-29 |
0.3594 USDT |
2,628.7800 |
0.3592 USDT |
0.3592 USDT |
0.3599 USDT |
0.3599 USDT |
| 2023-12-28 |
0.3647 USDT |
2,331.0600 |
0.3601 USDT |
0.3518 USDT |
0.3599 USDT |
0.3595 USDT |
| 2023-12-27 |
0.3470 USDT |
2,841.2800 |
0.3591 USDT |
0.3470 USDT |
0.3527 USDT |
0.3503 USDT |
| 2023-12-26 |
0.3524 USDT |
2,462.4200 |
0.3449 USDT |
0.3411 USDT |
0.3449 USDT |
0.3505 USDT |
| 2023-12-25 |
0.3670 USDT |
2,539.2000 |
0.3670 USDT |
0.3660 USDT |
0.3670 USDT |
0.3660 USDT |
| 2023-12-24 |
0.3653 USDT |
1,561.1300 |
0.3672 USDT |
0.3672 USDT |
0.3675 USDT |
0.3672 USDT |
| 2023-12-23 |
0.3714 USDT |
2,635.3100 |
0.3731 USDT |
0.3611 USDT |
0.3655 USDT |
0.3611 USDT |
| 2023-12-22 |
0.3771 USDT |
2,282.6900 |
0.3741 USDT |
0.3741 USDT |
0.3749 USDT |
0.3749 USDT |
| 2023-12-21 |
0.3800 USDT |
2,696.6400 |
0.3836 USDT |
0.3791 USDT |
0.3795 USDT |
0.3791 USDT |
| 2023-12-20 |
0.3750 USDT |
1,954.6100 |
0.3787 USDT |
0.3710 USDT |
0.3799 USDT |
0.3799 USDT |
| 2023-12-19 |
0.3771 USDT |
3,175.7700 |
0.3837 USDT |
0.3670 USDT |
0.3795 USDT |
0.3794 USDT |
| 2023-12-18 |
0.3834 USDT |
2,655.2000 |
0.3928 USDT |
0.3300 USDT |
0.3808 USDT |
0.3849 USDT |
| 2023-12-17 |
0.3808 USDT |
2,256.7400 |
0.3841 USDT |
0.3841 USDT |
0.3849 USDT |
0.3947 USDT |
| 2023-12-16 |
0.3966 USDT |
2,356.7700 |
0.3997 USDT |
0.3700 USDT |
0.3994 USDT |
0.3982 USDT |
| 2023-12-15 |
0.3892 USDT |
4,182.6300 |
0.3985 USDT |
0.3217 USDT |
0.3999 USDT |
0.3972 USDT |
| 2023-12-14 |
0.3990 USDT |
2,163.8700 |
0.3980 USDT |
0.3980 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-13 |
0.3967 USDT |
0.0000 |
0.3999 USDT |
0.3999 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-12 |
0.3989 USDT |
2,254.5400 |
0.3976 USDT |
0.3976 USDT |
0.3999 USDT |
0.3976 USDT |
| 2023-12-11 |
0.3984 USDT |
2,276.4600 |
0.3991 USDT |
0.3977 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-10 |
0.3973 USDT |
2,671.9600 |
0.3977 USDT |
0.3964 USDT |
0.3999 USDT |
0.3994 USDT |
| 2023-12-09 |
0.3856 USDT |
2,812.0900 |
0.3791 USDT |
0.3791 USDT |
0.3799 USDT |
0.3978 USDT |
| 2023-12-08 |
0.3970 USDT |
2,257.5800 |
0.3899 USDT |
0.3889 USDT |
0.3899 USDT |
0.3889 USDT |
| 2023-12-07 |
0.3991 USDT |
2,968.6300 |
0.3864 USDT |
0.3806 USDT |
0.3896 USDT |
0.4049 USDT |
| 2023-12-06 |
0.4063 USDT |
739.6300 |
0.4069 USDT |
0.4060 USDT |
0.4061 USDT |
0.4061 USDT |
| 2023-12-05 |
0.4062 USDT |
2,730.5400 |
0.4060 USDT |
0.3847 USDT |
0.4049 USDT |
0.4050 USDT |
| 2023-12-04 |
0.4040 USDT |
2,464.9500 |
0.4071 USDT |
0.4071 USDT |
0.4121 USDT |
0.4089 USDT |
| 2023-12-03 |
0.3922 USDT |
3,346.9000 |
0.3974 USDT |
0.3825 USDT |
0.3999 USDT |
0.3999 USDT |
| 2023-12-02 |
0.3850 USDT |
3,899.7000 |
0.3961 USDT |
0.3440 USDT |
0.3643 USDT |
0.3643 USDT |
| 2023-12-01 |
0.3976 USDT |
3,090.9000 |
0.3881 USDT |
0.3401 USDT |
0.3970 USDT |
0.3946 USDT |
| 2023-11-30 |
0.3645 USDT |
3,209.5200 |
0.3835 USDT |
0.3700 USDT |
0.3899 USDT |
0.4062 USDT |
| 2023-11-29 |
0.3483 USDT |
2,308.2100 |
0.3471 USDT |
0.3471 USDT |
0.3499 USDT |
0.3494 USDT |
| 2023-11-28 |
0.3200 USDT |
2,812.9700 |
0.3101 USDT |
0.3101 USDT |
0.3302 USDT |
0.3475 USDT |
| 2023-11-27 |
0.3284 USDT |
2,476.2100 |
0.3281 USDT |
0.3130 USDT |
0.3302 USDT |
0.3302 USDT |
| 2023-11-26 |
0.3265 USDT |
3,287.2300 |
0.3278 USDT |
0.3278 USDT |
0.3302 USDT |
0.3302 USDT |
| 2023-11-25 |
0.3240 USDT |
2,330.4600 |
0.3249 USDT |
0.3241 USDT |
0.3249 USDT |
0.3249 USDT |
| 2023-11-24 |
0.3179 USDT |
2,286.1600 |
0.3213 USDT |
0.3000 USDT |
0.3237 USDT |
0.3259 USDT |
| 2023-11-23 |
0.3207 USDT |
2,251.4000 |
0.3171 USDT |
0.3171 USDT |
0.3174 USDT |
0.3174 USDT |