Identifier on DigiFinex: plcu_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
7,686.9007 USDT |
0.5754 |
7,808.1275 USDT |
7,429.5940 USDT |
7,499.0000 USDT |
7,499.0000 USDT |
| 2022-07-09 |
6,126.3488 USDT |
1.7594 |
6,235.8915 USDT |
6,235.5505 USDT |
6,339.7358 USDT |
6,341.0061 USDT |
| 2022-07-08 |
7,468.1569 USDT |
0.6000 |
7,130.9095 USDT |
5,503.3613 USDT |
6,397.3095 USDT |
6,382.8581 USDT |
| 2022-07-07 |
8,438.3400 USDT |
0.6346 |
7,777.0001 USDT |
7,777.0001 USDT |
7,879.3582 USDT |
8,002.8633 USDT |
| 2022-07-06 |
9,620.4559 USDT |
0.8490 |
8,357.4980 USDT |
7,918.0195 USDT |
8,694.0000 USDT |
9,075.0445 USDT |
| 2022-07-05 |
11,168.0908 USDT |
0.4595 |
11,172.7304 USDT |
10,884.1293 USDT |
11,065.0933 USDT |
11,005.4675 USDT |
| 2022-07-04 |
12,196.3026 USDT |
0.2238 |
11,762.1502 USDT |
10,886.6730 USDT |
11,762.1502 USDT |
11,499.4803 USDT |
| 2022-07-03 |
14,236.9454 USDT |
0.3172 |
14,117.9191 USDT |
13,850.6970 USDT |
13,935.1465 USDT |
13,880.4048 USDT |
| 2022-07-02 |
15,286.5629 USDT |
0.2915 |
15,197.0041 USDT |
14,227.4088 USDT |
14,454.4400 USDT |
14,392.9805 USDT |
| 2022-07-01 |
15,028.3344 USDT |
0.2837 |
16,736.5824 USDT |
15,101.0000 USDT |
15,602.5334 USDT |
15,252.3691 USDT |
| 2022-06-30 |
18,213.3786 USDT |
1.0295 |
18,000.1754 USDT |
16,571.6795 USDT |
16,946.0003 USDT |
16,946.0003 USDT |
| 2022-06-29 |
19,384.7240 USDT |
0.1710 |
18,961.5473 USDT |
18,837.1882 USDT |
19,058.5242 USDT |
18,955.4669 USDT |
| 2022-06-28 |
19,432.5651 USDT |
0.5120 |
19,882.8933 USDT |
18,200.0000 USDT |
18,200.0000 USDT |
19,834.6959 USDT |
| 2022-06-27 |
20,808.6050 USDT |
0.5947 |
20,493.6389 USDT |
20,493.6389 USDT |
21,537.9977 USDT |
21,567.5460 USDT |
| 2022-06-26 |
19,807.7898 USDT |
0.0529 |
19,999.9999 USDT |
18,545.8792 USDT |
20,000.0000 USDT |
20,000.0000 USDT |
| 2022-06-25 |
23,156.6229 USDT |
0.0058 |
22,552.9999 USDT |
20,275.0000 USDT |
20,275.0000 USDT |
20,275.0000 USDT |
| 2022-06-24 |
21,805.0531 USDT |
0.0140 |
21,225.0003 USDT |
21,225.0003 USDT |
21,225.0003 USDT |
22,646.9993 USDT |
| 2022-06-23 |
21,779.3293 USDT |
0.0010 |
22,748.9999 USDT |
22,748.9999 USDT |
22,748.9999 USDT |
22,748.9999 USDT |
| 2022-06-22 |
23,532.0763 USDT |
0.0329 |
23,000.0000 USDT |
22,983.0000 USDT |
23,000.0000 USDT |
23,000.0000 USDT |
| 2022-06-21 |
23,159.2531 USDT |
0.0696 |
23,990.0000 USDT |
22,750.0001 USDT |
22,761.0000 USDT |
23,209.9999 USDT |
| 2022-06-20 |
21,664.7155 USDT |
0.2412 |
24,170.0000 USDT |
15,455.0000 USDT |
15,455.0000 USDT |
15,455.0000 USDT |
| 2022-06-19 |
23,164.4062 USDT |
0.0010 |
24,317.4999 USDT |
24,247.9999 USDT |
24,247.9999 USDT |
24,247.9999 USDT |
| 2022-06-18 |
25,760.9231 USDT |
0.0150 |
25,000.0000 USDT |
25,000.0000 USDT |
25,000.0000 USDT |
25,994.9999 USDT |
| 2022-06-17 |
28,010.9733 USDT |
0.0989 |
25,001.1101 USDT |
25,000.0000 USDT |
25,000.0000 USDT |
26,999.9999 USDT |
| 2022-06-16 |
33,141.2635 USDT |
0.0310 |
32,942.9997 USDT |
30,098.0000 USDT |
30,098.0000 USDT |
30,098.0000 USDT |
| 2022-06-15 |
34,065.4359 USDT |
0.1184 |
34,100.0000 USDT |
34,100.0000 USDT |
34,504.5550 USDT |
34,504.5550 USDT |
| 2022-06-14 |
33,521.8076 USDT |
0.1057 |
33,998.9300 USDT |
33,998.9300 USDT |
33,999.0000 USDT |
35,899.0000 USDT |
| 2022-06-13 |
30,213.9880 USDT |
0.0485 |
31,998.9999 USDT |
30,000.0005 USDT |
33,999.0000 USDT |
33,999.0000 USDT |
| 2022-06-12 |
29,776.4916 USDT |
0.0766 |
30,000.0000 USDT |
28,500.0000 USDT |
30,000.0000 USDT |
33,500.0000 USDT |
| 2022-06-11 |
35,488.7037 USDT |
0.0182 |
33,555.0000 USDT |
31,241.0000 USDT |
33,555.0000 USDT |
33,988.0000 USDT |
| 2022-06-10 |
34,516.7577 USDT |
0.1595 |
39,997.0000 USDT |
37,125.0000 USDT |
37,130.0000 USDT |
39,999.0000 USDT |
| 2022-06-09 |
30,088.5909 USDT |
0.0637 |
28,989.0000 USDT |
28,098.9990 USDT |
28,098.9990 USDT |
28,098.9990 USDT |
| 2022-06-08 |
24,752.9952 USDT |
0.0000 |
28,496.9999 USDT |
28,496.9999 USDT |
28,496.9999 USDT |
28,496.9999 USDT |
| 2022-06-07 |
24,221.2165 USDT |
0.0895 |
24,200.0000 USDT |
24,200.0000 USDT |
24,200.0000 USDT |
24,200.0000 USDT |
| 2022-06-06 |
23,357.4799 USDT |
0.0306 |
25,899.0000 USDT |
25,298.9994 USDT |
25,298.9994 USDT |
25,298.9994 USDT |
| 2022-06-05 |
21,280.3230 USDT |
0.1370 |
24,399.9999 USDT |
17,242.0000 USDT |
19,499.9989 USDT |
19,499.9989 USDT |
| 2022-06-04 |
25,678.7299 USDT |
0.0369 |
25,000.0077 USDT |
25,000.0077 USDT |
25,000.0077 USDT |
26,200.0000 USDT |
| 2022-06-03 |
27,386.0190 USDT |
0.0155 |
27,000.0000 USDT |
26,999.9999 USDT |
26,999.9999 USDT |
26,999.9999 USDT |
| 2022-06-02 |
27,840.3151 USDT |
0.0407 |
28,700.0000 USDT |
27,188.0001 USDT |
27,188.0001 USDT |
27,188.0001 USDT |
| 2022-06-01 |
30,365.5770 USDT |
0.0656 |
28,210.0000 USDT |
28,210.0000 USDT |
28,210.0000 USDT |
29,800.0000 USDT |
| 2022-05-31 |
34,721.9209 USDT |
0.2526 |
34,999.9846 USDT |
32,000.0000 USDT |
32,100.0005 USDT |
34,999.9822 USDT |
| 2022-05-30 |
34,741.7857 USDT |
0.2315 |
35,500.0000 USDT |
33,699.0008 USDT |
35,500.0000 USDT |
35,990.0000 USDT |
| 2022-05-29 |
36,593.6797 USDT |
0.1222 |
36,000.0000 USDT |
34,000.0003 USDT |
34,000.0003 USDT |
35,999.9999 USDT |
| 2022-05-28 |
37,967.5533 USDT |
0.0013 |
36,502.0005 USDT |
36,502.0005 USDT |
36,502.0005 USDT |
36,502.0005 USDT |
| 2022-05-27 |
37,266.4320 USDT |
0.6592 |
38,001.0000 USDT |
38,000.0000 USDT |
38,000.0000 USDT |
38,500.0000 USDT |
| 2022-05-26 |
38,710.0105 USDT |
0.5874 |
38,001.0001 USDT |
38,001.0000 USDT |
38,001.0000 USDT |
38,001.0001 USDT |
| 2022-05-25 |
40,491.6186 USDT |
0.1555 |
39,890.0000 USDT |
39,600.0000 USDT |
39,600.0000 USDT |
39,600.0000 USDT |
| 2022-05-24 |
42,005.5031 USDT |
0.0158 |
42,200.0006 USDT |
41,830.0600 USDT |
41,830.0600 USDT |
41,830.0600 USDT |
| 2022-05-23 |
35,353.1661 USDT |
0.0204 |
42,000.0000 USDT |
42,000.0000 USDT |
42,000.0000 USDT |
43,000.0000 USDT |
| 2022-05-22 |
36,372.0485 USDT |
0.0827 |
34,999.9999 USDT |
34,000.0000 USDT |
34,000.0000 USDT |
34,000.0000 USDT |