Identifier on DigiFinex: plcu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1,577.5519 USDT |
9.7061 |
1,498.1688 USDT |
1,406.9063 USDT |
1,422.6850 USDT |
1,409.0059 USDT |
| 2023-04-02 |
1,847.3256 USDT |
6.9420 |
1,833.6803 USDT |
1,798.2048 USDT |
1,830.7479 USDT |
1,853.4843 USDT |
| 2023-04-01 |
1,896.3233 USDT |
4.6757 |
1,891.0672 USDT |
1,854.5210 USDT |
1,935.0074 USDT |
1,982.2013 USDT |
| 2023-03-31 |
1,987.1555 USDT |
2.0658 |
1,966.1002 USDT |
1,966.1001 USDT |
2,078.9053 USDT |
2,058.7563 USDT |
| 2023-03-30 |
2,876.0139 USDT |
7.5811 |
2,675.3872 USDT |
1,970.0000 USDT |
2,424.0000 USDT |
2,324.1824 USDT |
| 2023-03-29 |
3,273.2924 USDT |
4.3363 |
3,252.2528 USDT |
3,054.9141 USDT |
3,101.1337 USDT |
3,101.1337 USDT |
| 2023-03-28 |
3,296.5312 USDT |
4.3180 |
3,282.6682 USDT |
3,110.5090 USDT |
3,285.0710 USDT |
3,360.9163 USDT |
| 2023-03-27 |
3,282.3392 USDT |
4.4541 |
3,288.2659 USDT |
3,091.1673 USDT |
3,253.0527 USDT |
3,238.0332 USDT |
| 2023-03-26 |
3,281.2739 USDT |
3.6656 |
3,286.2693 USDT |
3,260.4852 USDT |
3,288.0698 USDT |
3,286.5258 USDT |
| 2023-03-25 |
3,193.8021 USDT |
3.2515 |
3,331.8033 USDT |
3,328.0008 USDT |
3,347.2953 USDT |
3,421.9100 USDT |
| 2023-03-24 |
3,681.1236 USDT |
4.2103 |
3,682.6320 USDT |
3,571.8747 USDT |
3,743.0000 USDT |
3,706.7847 USDT |
| 2023-03-23 |
3,955.7095 USDT |
3.3673 |
3,536.2910 USDT |
3,278.6436 USDT |
3,623.9478 USDT |
3,600.0000 USDT |
| 2023-03-22 |
4,155.2838 USDT |
7.2313 |
4,054.8530 USDT |
3,461.2787 USDT |
4,222.1470 USDT |
4,222.3337 USDT |
| 2023-03-21 |
4,576.2530 USDT |
3.8929 |
4,445.7301 USDT |
4,232.8045 USDT |
4,420.3434 USDT |
4,399.9341 USDT |
| 2023-03-20 |
4,833.4426 USDT |
1.4441 |
4,660.8843 USDT |
3,844.5000 USDT |
4,661.1480 USDT |
4,898.9221 USDT |
| 2023-03-19 |
5,094.2718 USDT |
2.4048 |
4,811.0001 USDT |
4,811.0001 USDT |
4,987.8193 USDT |
4,990.0433 USDT |
| 2023-03-18 |
5,189.5523 USDT |
4.4182 |
5,186.8459 USDT |
5,151.0000 USDT |
5,211.1161 USDT |
5,211.9597 USDT |
| 2023-03-17 |
5,261.9191 USDT |
2.5519 |
5,305.7084 USDT |
5,071.2619 USDT |
5,073.4282 USDT |
5,071.2619 USDT |
| 2023-03-16 |
5,630.3773 USDT |
1.0490 |
4,803.4368 USDT |
4,801.9201 USDT |
5,122.0599 USDT |
5,172.4459 USDT |
| 2023-03-15 |
5,909.7282 USDT |
0.8367 |
5,819.8669 USDT |
5,550.0263 USDT |
5,730.6580 USDT |
5,730.6580 USDT |
| 2023-03-14 |
6,054.0140 USDT |
1.7122 |
6,128.4546 USDT |
5,769.3322 USDT |
5,963.0800 USDT |
5,797.4939 USDT |
| 2023-03-13 |
5,760.7156 USDT |
5.1565 |
5,424.0001 USDT |
5,424.0001 USDT |
5,697.7587 USDT |
6,033.8463 USDT |
| 2023-03-12 |
5,742.7132 USDT |
1.6106 |
5,778.4613 USDT |
5,700.0000 USDT |
5,708.0793 USDT |
5,726.1867 USDT |
| 2023-03-11 |
5,377.7574 USDT |
1.3309 |
5,651.7251 USDT |
5,404.8095 USDT |
5,633.7560 USDT |
5,633.7560 USDT |
| 2023-03-10 |
5,185.6361 USDT |
0.5277 |
5,447.1566 USDT |
5,360.0354 USDT |
5,389.1943 USDT |
5,828.0644 USDT |
| 2023-03-09 |
5,110.7402 USDT |
0.9198 |
4,898.9999 USDT |
4,831.6188 USDT |
5,025.4057 USDT |
4,989.3617 USDT |
| 2023-03-08 |
5,341.9963 USDT |
2.3366 |
5,506.7702 USDT |
5,299.0000 USDT |
5,498.7274 USDT |
5,372.2848 USDT |
| 2023-03-07 |
7,664.6970 USDT |
1.6301 |
6,647.3912 USDT |
6,029.5127 USDT |
6,674.1980 USDT |
6,660.9814 USDT |
| 2023-03-06 |
9,902.9804 USDT |
0.9139 |
8,930.7386 USDT |
8,930.7386 USDT |
9,442.6936 USDT |
9,289.8586 USDT |
| 2023-03-05 |
11,614.3196 USDT |
1.1679 |
11,499.9982 USDT |
11,492.5879 USDT |
11,574.2275 USDT |
11,539.0401 USDT |
| 2023-03-04 |
12,153.2073 USDT |
1.0775 |
11,637.1673 USDT |
11,625.7465 USDT |
11,900.0000 USDT |
11,953.2486 USDT |
| 2023-03-03 |
14,116.7938 USDT |
0.3930 |
13,482.1405 USDT |
13,482.1405 USDT |
13,822.3477 USDT |
13,800.0002 USDT |
| 2023-03-02 |
15,088.8655 USDT |
0.4221 |
14,811.4600 USDT |
14,757.4970 USDT |
14,791.9066 USDT |
14,820.6000 USDT |
| 2023-03-01 |
15,264.8475 USDT |
0.5563 |
15,280.6900 USDT |
15,194.1657 USDT |
15,310.0424 USDT |
15,310.0424 USDT |
| 2023-02-28 |
15,683.8032 USDT |
0.9380 |
15,777.9416 USDT |
15,682.9001 USDT |
15,881.2584 USDT |
15,999.9362 USDT |
| 2023-02-27 |
15,994.8113 USDT |
0.5835 |
15,711.0000 USDT |
15,708.0158 USDT |
15,919.6868 USDT |
15,819.6905 USDT |
| 2023-02-26 |
15,828.9001 USDT |
0.8915 |
15,821.7493 USDT |
15,707.0000 USDT |
15,852.1419 USDT |
16,098.2163 USDT |
| 2023-02-25 |
15,966.8767 USDT |
1.4736 |
16,009.4052 USDT |
15,830.8347 USDT |
15,864.3382 USDT |
15,864.3382 USDT |
| 2023-02-24 |
16,065.8792 USDT |
0.6002 |
16,084.8358 USDT |
16,018.5667 USDT |
16,095.0934 USDT |
16,094.9434 USDT |
| 2023-02-23 |
16,090.2019 USDT |
0.4766 |
16,811.6226 USDT |
16,173.4137 USDT |
16,625.4530 USDT |
16,450.0002 USDT |
| 2023-02-22 |
15,334.2076 USDT |
1.8647 |
15,799.9999 USDT |
15,650.9429 USDT |
15,800.0000 USDT |
15,949.9999 USDT |
| 2023-02-21 |
15,381.2722 USDT |
0.9695 |
14,809.2666 USDT |
14,753.3496 USDT |
15,006.7021 USDT |
15,215.3904 USDT |
| 2023-02-20 |
16,566.0493 USDT |
2.1176 |
15,818.0437 USDT |
15,808.5664 USDT |
16,134.6637 USDT |
15,980.2895 USDT |
| 2023-02-19 |
17,740.6919 USDT |
0.5036 |
17,150.0001 USDT |
17,100.0000 USDT |
17,627.7402 USDT |
17,589.4494 USDT |
| 2023-02-18 |
18,026.5852 USDT |
0.3582 |
17,931.8166 USDT |
17,797.1429 USDT |
17,964.0746 USDT |
17,964.0746 USDT |
| 2023-02-17 |
18,355.5220 USDT |
0.0349 |
18,725.9999 USDT |
17,900.0000 USDT |
17,900.0001 USDT |
17,900.0001 USDT |
| 2023-02-16 |
18,757.5142 USDT |
0.5325 |
18,703.2144 USDT |
18,626.8049 USDT |
18,703.2144 USDT |
18,665.3181 USDT |
| 2023-02-15 |
18,418.3744 USDT |
0.7705 |
18,269.1042 USDT |
18,263.8331 USDT |
18,470.0042 USDT |
19,594.0000 USDT |
| 2023-01-28 |
437.9125 USDT |
4.0461 |
437.8619 USDT |
425.9260 USDT |
464.5574 USDT |
442.1622 USDT |
| 2023-01-27 |
433.2610 USDT |
15.1386 |
436.0151 USDT |
412.5675 USDT |
453.1683 USDT |
439.9403 USDT |