Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.6505 USDT |
6,865.7400 |
0.6451 USDT |
0.6451 USDT |
0.6455 USDT |
0.6650 USDT |
| 2025-02-17 |
0.6595 USDT |
5,796.3800 |
0.6650 USDT |
0.6512 USDT |
0.6581 USDT |
0.6580 USDT |
| 2025-02-16 |
0.6252 USDT |
2,568.5300 |
0.6525 USDT |
0.6525 USDT |
0.6617 USDT |
0.6617 USDT |
| 2025-02-15 |
0.6207 USDT |
10,718.4900 |
0.6060 USDT |
0.6060 USDT |
0.6060 USDT |
0.6290 USDT |
| 2025-02-14 |
0.6273 USDT |
8,974.9800 |
0.6405 USDT |
0.6310 USDT |
0.6355 USDT |
0.6355 USDT |
| 2025-02-13 |
0.6103 USDT |
15,948.2800 |
0.5993 USDT |
0.5993 USDT |
0.5993 USDT |
0.6285 USDT |
| 2025-02-12 |
0.6311 USDT |
43,623.9200 |
0.6201 USDT |
0.5510 USDT |
0.6200 USDT |
0.6470 USDT |
| 2025-02-11 |
0.6179 USDT |
2,631.4100 |
0.6804 USDT |
0.6401 USDT |
0.6804 USDT |
0.6640 USDT |
| 2025-02-10 |
0.5839 USDT |
19,890.6100 |
0.5935 USDT |
0.5706 USDT |
0.5750 USDT |
0.5746 USDT |
| 2025-02-09 |
0.5749 USDT |
14,961.2500 |
0.5612 USDT |
0.5400 USDT |
0.5570 USDT |
0.5894 USDT |
| 2025-02-08 |
0.5028 USDT |
9,892.2600 |
0.4952 USDT |
0.4952 USDT |
0.4952 USDT |
0.5250 USDT |
| 2025-02-07 |
0.5065 USDT |
6,709.2300 |
0.5003 USDT |
0.5003 USDT |
0.5003 USDT |
0.5003 USDT |
| 2025-02-06 |
0.5121 USDT |
6,730.2700 |
0.4935 USDT |
0.4700 USDT |
0.5040 USDT |
0.5040 USDT |
| 2025-02-05 |
0.5319 USDT |
4,757.9000 |
0.5355 USDT |
0.5110 USDT |
0.5148 USDT |
0.5148 USDT |
| 2025-02-04 |
0.5423 USDT |
2,261.6600 |
0.5086 USDT |
0.5000 USDT |
0.5086 USDT |
0.5085 USDT |
| 2025-02-03 |
0.5302 USDT |
3,860.6400 |
0.5477 USDT |
0.5002 USDT |
0.5210 USDT |
0.5322 USDT |
| 2025-02-02 |
0.5296 USDT |
7,376.2500 |
0.5141 USDT |
0.5014 USDT |
0.5160 USDT |
0.5220 USDT |
| 2025-02-01 |
0.5365 USDT |
1,537.4000 |
0.5470 USDT |
0.5010 USDT |
0.5470 USDT |
0.5364 USDT |
| 2025-01-31 |
0.5463 USDT |
645.9200 |
0.5515 USDT |
0.5515 USDT |
0.5515 USDT |
0.5515 USDT |
| 2025-01-30 |
0.5514 USDT |
1,176.1700 |
0.5595 USDT |
0.5553 USDT |
0.5595 USDT |
0.5592 USDT |
| 2025-01-29 |
0.5526 USDT |
11,635.0800 |
0.5479 USDT |
0.5479 USDT |
0.5479 USDT |
0.5605 USDT |
| 2025-01-28 |
0.5474 USDT |
9,631.6100 |
0.5605 USDT |
0.5100 USDT |
0.5503 USDT |
0.5503 USDT |
| 2025-01-27 |
0.5559 USDT |
1,074.2700 |
0.5636 USDT |
0.5636 USDT |
0.5696 USDT |
0.5696 USDT |
| 2025-01-26 |
0.5710 USDT |
11,625.3300 |
0.5704 USDT |
0.5595 USDT |
0.5704 USDT |
0.5712 USDT |
| 2025-01-25 |
0.5759 USDT |
9,530.1300 |
0.5769 USDT |
0.5769 USDT |
0.5827 USDT |
0.5827 USDT |
| 2025-01-24 |
0.5671 USDT |
11,790.3700 |
0.5740 USDT |
0.5400 USDT |
0.5675 USDT |
0.5714 USDT |
| 2025-01-23 |
0.5568 USDT |
809.5400 |
0.5725 USDT |
0.5725 USDT |
0.5725 USDT |
0.5725 USDT |
| 2025-01-22 |
0.5339 USDT |
8,969.5400 |
0.5384 USDT |
0.5384 USDT |
0.5384 USDT |
0.5384 USDT |
| 2025-01-21 |
0.5310 USDT |
12,898.2000 |
0.5340 USDT |
0.5340 USDT |
0.5340 USDT |
0.5355 USDT |
| 2025-01-20 |
0.5382 USDT |
11,616.9900 |
0.5457 USDT |
0.5300 USDT |
0.5340 USDT |
0.5340 USDT |
| 2025-01-19 |
0.5439 USDT |
8,725.3300 |
0.5455 USDT |
0.5455 USDT |
0.5455 USDT |
0.5455 USDT |
| 2025-01-18 |
0.5446 USDT |
13,872.8900 |
0.5455 USDT |
0.5211 USDT |
0.5456 USDT |
0.5456 USDT |
| 2025-01-17 |
0.5473 USDT |
1,186.5700 |
0.5467 USDT |
0.5467 USDT |
0.5467 USDT |
0.5467 USDT |
| 2025-01-16 |
0.5393 USDT |
16,101.3500 |
0.5335 USDT |
0.4915 USDT |
0.5420 USDT |
0.5562 USDT |
| 2025-01-15 |
0.5453 USDT |
407.5600 |
0.5455 USDT |
0.5455 USDT |
0.5455 USDT |
0.5455 USDT |
| 2025-01-14 |
0.5453 USDT |
11,621.1600 |
0.5460 USDT |
0.5400 USDT |
0.5455 USDT |
0.5463 USDT |
| 2025-01-13 |
0.5403 USDT |
455.9200 |
0.5435 USDT |
0.5435 USDT |
0.5435 USDT |
0.5435 USDT |
| 2025-01-12 |
0.5423 USDT |
287.2600 |
0.5482 USDT |
0.5482 USDT |
0.5482 USDT |
0.5482 USDT |
| 2025-01-11 |
0.5498 USDT |
7,645.0600 |
0.5557 USDT |
0.5557 USDT |
0.5557 USDT |
0.5586 USDT |
| 2025-01-10 |
0.5559 USDT |
12,342.0000 |
0.5564 USDT |
0.5400 USDT |
0.5508 USDT |
0.5535 USDT |
| 2025-01-09 |
0.5493 USDT |
2,110.0700 |
0.5564 USDT |
0.5564 USDT |
0.5564 USDT |
0.5564 USDT |
| 2025-01-08 |
0.5518 USDT |
1,844.1700 |
0.5685 USDT |
0.5685 USDT |
0.5685 USDT |
0.5685 USDT |
| 2025-01-07 |
0.5686 USDT |
425.3100 |
0.5642 USDT |
0.5642 USDT |
0.5642 USDT |
0.5642 USDT |
| 2025-01-06 |
0.5472 USDT |
1,317.6000 |
0.5529 USDT |
0.5487 USDT |
0.5529 USDT |
0.5529 USDT |
| 2025-01-05 |
0.5497 USDT |
10,120.0500 |
0.5555 USDT |
0.5550 USDT |
0.5555 USDT |
0.5555 USDT |
| 2025-01-04 |
0.5499 USDT |
15,774.2000 |
0.5570 USDT |
0.5500 USDT |
0.5570 USDT |
0.5550 USDT |
| 2025-01-03 |
0.5498 USDT |
689.0500 |
0.5437 USDT |
0.5437 USDT |
0.5437 USDT |
0.5437 USDT |
| 2025-01-02 |
0.5569 USDT |
131.3000 |
0.5574 USDT |
0.5574 USDT |
0.5574 USDT |
0.5574 USDT |
| 2025-01-01 |
0.5582 USDT |
11,489.4000 |
0.5582 USDT |
0.5582 USDT |
0.5582 USDT |
0.5582 USDT |
| 2024-12-31 |
0.5626 USDT |
15,121.4600 |
0.5628 USDT |
0.5510 USDT |
0.5600 USDT |
0.5600 USDT |