Identifier on DigiFinex: pkoin_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.4265 USDT |
295,929.9900 |
0.3854 USDT |
0.3772 USDT |
0.3866 USDT |
0.4462 USDT |
| 2023-06-01 |
0.4358 USDT |
121,506.2500 |
0.4495 USDT |
0.4222 USDT |
0.4419 USDT |
0.4499 USDT |
| 2023-05-31 |
0.4258 USDT |
100,566.1700 |
0.4057 USDT |
0.4034 USDT |
0.4338 USDT |
0.4338 USDT |
| 2023-05-30 |
0.4092 USDT |
195,522.9100 |
0.4211 USDT |
0.3826 USDT |
0.4348 USDT |
0.3884 USDT |
| 2023-05-29 |
0.3922 USDT |
83,612.4900 |
0.4308 USDT |
0.4301 USDT |
0.4329 USDT |
0.4301 USDT |
| 2023-05-28 |
0.3251 USDT |
300,612.8600 |
0.3501 USDT |
0.2978 USDT |
0.3399 USDT |
0.3812 USDT |
| 2023-05-27 |
0.2479 USDT |
193,491.1900 |
0.2675 USDT |
0.2651 USDT |
0.2694 USDT |
0.2675 USDT |
| 2023-05-26 |
0.2443 USDT |
168,194.7300 |
0.2481 USDT |
0.2461 USDT |
0.2494 USDT |
0.2490 USDT |
| 2023-05-25 |
0.2422 USDT |
346,146.2400 |
0.2461 USDT |
0.2000 USDT |
0.2479 USDT |
0.2474 USDT |
| 2023-05-24 |
0.2441 USDT |
185,736.6400 |
0.2452 USDT |
0.2401 USDT |
0.2479 USDT |
0.2420 USDT |
| 2023-05-23 |
0.2430 USDT |
259,066.4200 |
0.2433 USDT |
0.2271 USDT |
0.2441 USDT |
0.2441 USDT |
| 2023-05-22 |
0.2457 USDT |
123,721.6000 |
0.2421 USDT |
0.2421 USDT |
0.2455 USDT |
0.2464 USDT |
| 2023-05-21 |
0.2428 USDT |
142,147.1000 |
0.2482 USDT |
0.2421 USDT |
0.2497 USDT |
0.2427 USDT |
| 2023-05-20 |
0.2268 USDT |
237,455.9400 |
0.2423 USDT |
0.2010 USDT |
0.2444 USDT |
0.2444 USDT |
| 2023-05-19 |
0.2288 USDT |
257,022.9400 |
0.2317 USDT |
0.2000 USDT |
0.2156 USDT |
0.2177 USDT |
| 2023-05-18 |
0.2431 USDT |
95,108.1600 |
0.2451 USDT |
0.2451 USDT |
0.2467 USDT |
0.2465 USDT |
| 2023-05-17 |
0.2426 USDT |
167,440.2100 |
0.2425 USDT |
0.2401 USDT |
0.2471 USDT |
0.2417 USDT |
| 2023-05-16 |
0.2492 USDT |
95,459.8200 |
0.2496 USDT |
0.2489 USDT |
0.2508 USDT |
0.2500 USDT |
| 2023-05-15 |
0.2536 USDT |
225,195.2300 |
0.2617 USDT |
0.2380 USDT |
0.2679 USDT |
0.2778 USDT |
| 2023-05-14 |
0.2553 USDT |
163,526.2100 |
0.2469 USDT |
0.2359 USDT |
0.2488 USDT |
0.2471 USDT |
| 2023-05-13 |
0.2368 USDT |
252,321.9800 |
0.2346 USDT |
0.2299 USDT |
0.2405 USDT |
0.2532 USDT |
| 2023-05-12 |
0.2367 USDT |
184,389.8500 |
0.2157 USDT |
0.2148 USDT |
0.2293 USDT |
0.2162 USDT |
| 2023-05-11 |
0.2538 USDT |
230,193.6800 |
0.2503 USDT |
0.2140 USDT |
0.2305 USDT |
0.2560 USDT |
| 2023-05-10 |
0.2638 USDT |
150,776.2100 |
0.2627 USDT |
0.2600 USDT |
0.2621 USDT |
0.2612 USDT |
| 2023-05-09 |
0.2388 USDT |
183,368.1100 |
0.2388 USDT |
0.2348 USDT |
0.2446 USDT |
0.2674 USDT |
| 2023-05-08 |
0.2665 USDT |
260,119.0600 |
0.2606 USDT |
0.2235 USDT |
0.2476 USDT |
0.2455 USDT |
| 2023-05-07 |
0.2822 USDT |
203,188.2500 |
0.2680 USDT |
0.2481 USDT |
0.2615 USDT |
0.2619 USDT |
| 2023-05-06 |
0.2953 USDT |
135,806.9000 |
0.3032 USDT |
0.2901 USDT |
0.2936 USDT |
0.2929 USDT |
| 2023-05-05 |
0.2885 USDT |
153,014.4400 |
0.2811 USDT |
0.2811 USDT |
0.3008 USDT |
0.3067 USDT |
| 2023-05-04 |
0.2953 USDT |
120,686.6700 |
0.2999 USDT |
0.2819 USDT |
0.2994 USDT |
0.3025 USDT |
| 2023-05-03 |
0.2763 USDT |
145,508.5600 |
0.2969 USDT |
0.2879 USDT |
0.2985 USDT |
0.3074 USDT |
| 2023-05-02 |
0.2436 USDT |
499,133.7600 |
0.2248 USDT |
0.2212 USDT |
0.2297 USDT |
0.2653 USDT |
| 2023-05-01 |
0.2719 USDT |
215,519.1600 |
0.2414 USDT |
0.2220 USDT |
0.2397 USDT |
0.2247 USDT |
| 2023-04-30 |
0.3415 USDT |
813,504.0300 |
0.3411 USDT |
0.3329 USDT |
0.3444 USDT |
0.3340 USDT |
| 2023-04-29 |
0.3318 USDT |
416,199.3700 |
0.3406 USDT |
0.3401 USDT |
0.3424 USDT |
0.3424 USDT |
| 2023-04-28 |
0.3332 USDT |
613,120.5500 |
0.3458 USDT |
0.3450 USDT |
0.3494 USDT |
0.3492 USDT |
| 2023-04-27 |
0.3227 USDT |
588,686.0900 |
0.3270 USDT |
0.3251 USDT |
0.3283 USDT |
0.3278 USDT |
| 2023-04-26 |
0.3484 USDT |
710,411.0000 |
0.2725 USDT |
0.2689 USDT |
0.3490 USDT |
0.3377 USDT |
| 2023-04-25 |
0.3655 USDT |
868,121.8600 |
0.3599 USDT |
0.3281 USDT |
0.3519 USDT |
0.3519 USDT |
| 2023-04-24 |
0.3724 USDT |
569,572.8300 |
0.3722 USDT |
0.3701 USDT |
0.3748 USDT |
0.3747 USDT |
| 2023-04-23 |
0.3726 USDT |
626,232.0900 |
0.3732 USDT |
0.3701 USDT |
0.3748 USDT |
0.3710 USDT |
| 2023-04-22 |
0.3726 USDT |
528,609.6100 |
0.3711 USDT |
0.3711 USDT |
0.3748 USDT |
0.3711 USDT |
| 2023-04-21 |
0.3704 USDT |
537,017.4600 |
0.3759 USDT |
0.3701 USDT |
0.3759 USDT |
0.3735 USDT |
| 2023-04-20 |
0.3652 USDT |
589,552.8000 |
0.3717 USDT |
0.3701 USDT |
0.3737 USDT |
0.3750 USDT |
| 2023-04-19 |
0.3645 USDT |
987,645.3000 |
0.3557 USDT |
0.3289 USDT |
0.3510 USDT |
0.3735 USDT |
| 2023-04-18 |
0.3760 USDT |
335,114.5500 |
0.3759 USDT |
0.3741 USDT |
0.3765 USDT |
0.3765 USDT |
| 2023-04-17 |
0.3769 USDT |
570,660.3300 |
0.3774 USDT |
0.3719 USDT |
0.3792 USDT |
0.3763 USDT |
| 2023-04-16 |
0.3739 USDT |
388,044.2300 |
0.3782 USDT |
0.3771 USDT |
0.3796 USDT |
0.3786 USDT |
| 2023-04-15 |
0.3757 USDT |
120,404.8100 |
0.3701 USDT |
0.3669 USDT |
0.3675 USDT |
0.3675 USDT |
| 2023-04-14 |
0.3755 USDT |
745,550.7200 |
0.3733 USDT |
0.3715 USDT |
0.3799 USDT |
0.3796 USDT |