Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7135 USDT |
2,203.9000 |
0.7350 USDT |
0.7350 USDT |
0.7375 USDT |
0.7350 USDT |
| 2025-09-05 |
0.7465 USDT |
1,649.3600 |
0.7427 USDT |
0.7427 USDT |
0.7427 USDT |
0.7427 USDT |
| 2025-09-04 |
0.7573 USDT |
18,437.3200 |
0.7591 USDT |
0.7022 USDT |
0.7591 USDT |
0.7022 USDT |
| 2025-09-03 |
0.7577 USDT |
1,500.2300 |
0.7542 USDT |
0.7400 USDT |
0.7542 USDT |
0.7542 USDT |
| 2025-09-02 |
0.7567 USDT |
2,272.1300 |
0.7573 USDT |
0.7000 USDT |
0.7573 USDT |
0.7423 USDT |
| 2025-09-01 |
0.7663 USDT |
621.6900 |
0.7636 USDT |
0.7636 USDT |
0.7636 USDT |
0.7636 USDT |
| 2025-08-31 |
0.7680 USDT |
26,275.7800 |
0.7798 USDT |
0.6999 USDT |
0.7497 USDT |
0.7698 USDT |
| 2025-08-30 |
0.7823 USDT |
40,006.7600 |
0.7900 USDT |
0.6950 USDT |
0.7650 USDT |
0.7800 USDT |
| 2025-08-29 |
0.8011 USDT |
339.9700 |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
0.8050 USDT |
| 2025-08-28 |
0.7796 USDT |
947.0900 |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
| 2025-08-27 |
0.7795 USDT |
1,966.1900 |
0.7799 USDT |
0.7799 USDT |
0.7799 USDT |
0.7799 USDT |
| 2025-08-26 |
0.7726 USDT |
1,084.8600 |
0.7650 USDT |
0.7650 USDT |
0.7650 USDT |
0.7650 USDT |
| 2025-08-25 |
0.7798 USDT |
580.6600 |
0.7775 USDT |
0.7775 USDT |
0.7775 USDT |
0.7775 USDT |
| 2025-08-24 |
0.7831 USDT |
21,364.5500 |
0.7875 USDT |
0.7770 USDT |
0.7810 USDT |
0.7810 USDT |
| 2025-08-23 |
0.7837 USDT |
27,555.0900 |
0.7702 USDT |
0.7415 USDT |
0.7702 USDT |
0.7875 USDT |
| 2025-08-22 |
0.7938 USDT |
23,845.8400 |
0.7925 USDT |
0.7925 USDT |
0.7925 USDT |
0.7944 USDT |
| 2025-08-21 |
0.7858 USDT |
40,475.8000 |
0.7910 USDT |
0.6825 USDT |
0.7910 USDT |
0.7950 USDT |
| 2025-08-20 |
0.7968 USDT |
33,339.4900 |
0.8025 USDT |
0.7500 USDT |
0.7750 USDT |
0.7910 USDT |
| 2025-08-19 |
0.8054 USDT |
15,886.0800 |
0.8075 USDT |
0.7700 USDT |
0.8025 USDT |
0.8025 USDT |
| 2025-08-18 |
0.8257 USDT |
21,032.2100 |
0.8315 USDT |
0.8075 USDT |
0.8075 USDT |
0.8075 USDT |
| 2025-08-17 |
0.8214 USDT |
1,709.8700 |
0.8315 USDT |
0.8315 USDT |
0.8315 USDT |
0.8315 USDT |
| 2025-08-16 |
0.8302 USDT |
1,188.4500 |
0.8392 USDT |
0.8392 USDT |
0.8392 USDT |
0.8392 USDT |
| 2025-08-15 |
0.8484 USDT |
554.0200 |
0.8628 USDT |
0.8628 USDT |
0.8628 USDT |
0.8628 USDT |
| 2025-08-14 |
0.8715 USDT |
1,499.6100 |
0.8354 USDT |
0.8253 USDT |
0.8468 USDT |
0.8468 USDT |
| 2025-08-13 |
0.8739 USDT |
1,972.2700 |
0.8781 USDT |
0.8781 USDT |
0.8781 USDT |
0.8781 USDT |
| 2025-08-12 |
0.8703 USDT |
15,518.3300 |
0.8712 USDT |
0.8550 USDT |
0.8687 USDT |
0.8738 USDT |
| 2025-08-11 |
0.8607 USDT |
20,437.1700 |
0.8662 USDT |
0.8600 USDT |
0.8662 USDT |
0.8712 USDT |
| 2025-08-10 |
0.8644 USDT |
14,701.7500 |
0.8780 USDT |
0.7500 USDT |
0.8780 USDT |
0.8662 USDT |
| 2025-08-09 |
0.8887 USDT |
1,284.6400 |
0.8950 USDT |
0.8950 USDT |
0.8950 USDT |
0.8950 USDT |
| 2025-08-08 |
0.8916 USDT |
16,609.9100 |
0.8975 USDT |
0.8850 USDT |
0.8975 USDT |
0.8975 USDT |
| 2025-08-07 |
0.8949 USDT |
12,131.6100 |
0.8940 USDT |
0.8640 USDT |
0.8940 USDT |
0.9010 USDT |
| 2025-08-06 |
0.8949 USDT |
13,736.7300 |
0.8989 USDT |
0.8989 USDT |
0.8989 USDT |
0.8989 USDT |
| 2025-08-05 |
0.8856 USDT |
10,271.0900 |
0.8789 USDT |
0.8789 USDT |
0.8914 USDT |
0.8914 USDT |
| 2025-08-04 |
0.8870 USDT |
11,336.8300 |
0.8957 USDT |
0.8957 USDT |
0.8957 USDT |
0.8957 USDT |
| 2025-08-03 |
0.8798 USDT |
8,098.4500 |
0.8786 USDT |
0.8786 USDT |
0.8786 USDT |
0.8786 USDT |
| 2025-08-02 |
0.8878 USDT |
10,284.5200 |
0.8883 USDT |
0.8700 USDT |
0.8841 USDT |
0.8841 USDT |
| 2025-08-01 |
0.9013 USDT |
8,580.3500 |
0.8931 USDT |
0.8931 USDT |
0.8931 USDT |
0.8931 USDT |
| 2025-07-31 |
0.9000 USDT |
11,786.7500 |
0.9000 USDT |
0.9000 USDT |
0.9000 USDT |
0.9000 USDT |
| 2025-07-30 |
0.8916 USDT |
10,769.2100 |
0.9000 USDT |
0.8900 USDT |
0.8950 USDT |
0.9000 USDT |
| 2025-07-29 |
0.8878 USDT |
8,082.7400 |
0.8995 USDT |
0.8754 USDT |
0.8927 USDT |
0.8927 USDT |
| 2025-07-28 |
0.9034 USDT |
8,576.6000 |
0.9099 USDT |
0.8700 USDT |
0.8925 USDT |
0.8925 USDT |
| 2025-07-27 |
0.9066 USDT |
7,857.3100 |
0.9066 USDT |
0.9066 USDT |
0.9066 USDT |
0.9066 USDT |
| 2025-07-26 |
0.9081 USDT |
6,814.6400 |
0.9066 USDT |
0.9066 USDT |
0.9066 USDT |
0.9066 USDT |
| 2025-07-25 |
0.9075 USDT |
13,006.6800 |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
| 2025-07-24 |
0.9093 USDT |
13,164.0900 |
0.9111 USDT |
0.8998 USDT |
0.9075 USDT |
0.9075 USDT |
| 2025-07-23 |
0.9075 USDT |
10,105.1400 |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
| 2025-07-22 |
0.9114 USDT |
8,246.8400 |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
0.9075 USDT |
| 2025-07-21 |
0.9376 USDT |
15,424.1200 |
0.9280 USDT |
0.9210 USDT |
0.9280 USDT |
0.9280 USDT |
| 2025-07-20 |
0.8987 USDT |
7,828.8800 |
0.9519 USDT |
0.9398 USDT |
0.9519 USDT |
0.9519 USDT |
| 2025-07-19 |
0.9293 USDT |
18,039.6600 |
0.9676 USDT |
0.7900 USDT |
0.9647 USDT |
0.7900 USDT |