Identifier on DigiFinex: pltc_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-07-17 |
0.5194 USDT |
110,582.8900 PLTC |
0.5188 USDT |
0.4800 USDT |
0.5199 USDT |
0.5199 USDT |
2020-07-16 |
0.5283 USDT |
12,501.2600 PLTC |
0.5380 USDT |
0.5170 USDT |
0.5380 USDT |
0.5186 USDT |
2020-07-15 |
0.5533 USDT |
23,396.6200 PLTC |
0.5685 USDT |
0.5380 USDT |
0.5685 USDT |
0.5380 USDT |
2020-07-14 |
0.5675 USDT |
12,422.8000 PLTC |
0.5670 USDT |
0.5670 USDT |
0.5680 USDT |
0.5680 USDT |
2020-07-13 |
0.4965 USDT |
26,663.0000 PLTC |
0.4950 USDT |
0.4940 USDT |
0.4980 USDT |
0.4980 USDT |
2020-07-12 |
0.5340 USDT |
12,182.3100 PLTC |
0.5685 USDT |
0.1800 USDT |
0.5688 USDT |
0.4995 USDT |
2020-07-10 |
0.5699 USDT |
12,650.6800 PLTC |
0.5699 USDT |
0.5690 USDT |
0.5699 USDT |
0.5698 USDT |
2020-07-09 |
0.5698 USDT |
9,468.0400 PLTC |
0.5699 USDT |
0.5697 USDT |
0.5699 USDT |
0.5697 USDT |
2020-07-08 |
0.5078 USDT |
7,056.1400 PLTC |
0.4455 USDT |
0.2000 USDT |
0.5700 USDT |
0.5700 USDT |
2020-07-07 |
0.5236 USDT |
8,396.1500 PLTC |
0.4695 USDT |
0.4695 USDT |
0.5776 USDT |
0.5776 USDT |
2020-07-06 |
0.4500 USDT |
1,000.0000 PLTC |
0.4500 USDT |
0.4500 USDT |
0.4500 USDT |
0.4500 USDT |
2020-07-05 |
0.4700 USDT |
13,063.4500 PLTC |
0.4699 USDT |
0.4697 USDT |
0.4700 USDT |
0.4700 USDT |
2020-07-04 |
0.4605 USDT |
15,677.6400 PLTC |
0.4510 USDT |
0.4510 USDT |
0.4700 USDT |
0.4699 USDT |
2020-07-03 |
0.4700 USDT |
370.1700 PLTC |
0.4700 USDT |
0.4700 USDT |
0.4700 USDT |
0.4700 USDT |
2020-07-02 |
0.4698 USDT |
11,544.2000 PLTC |
0.4697 USDT |
0.4500 USDT |
0.4699 USDT |
0.4699 USDT |
2020-07-01 |
0.5092 USDT |
12,911.1800 PLTC |
0.5085 USDT |
0.4510 USDT |
0.5098 USDT |
0.5098 USDT |
2020-06-30 |
0.5290 USDT |
4,321.9500 PLTC |
0.5480 USDT |
0.5088 USDT |
0.5480 USDT |
0.5100 USDT |
2020-06-29 |
0.5475 USDT |
17,556.1400 PLTC |
0.5475 USDT |
0.3700 USDT |
0.5475 USDT |
0.5475 USDT |
2020-06-28 |
0.5477 USDT |
5,178.7100 PLTC |
0.5479 USDT |
0.5474 USDT |
0.5479 USDT |
0.5474 USDT |
2020-06-27 |
0.5438 USDT |
6,703.3700 PLTC |
0.5400 USDT |
0.5400 USDT |
0.5476 USDT |
0.5475 USDT |
2020-06-26 |
0.5474 USDT |
2,392.0600 PLTC |
0.5470 USDT |
0.5000 USDT |
0.5477 USDT |
0.5477 USDT |
2020-06-25 |
0.4487 USDT |
27,431.4600 PLTC |
0.3495 USDT |
0.3102 USDT |
0.5780 USDT |
0.5478 USDT |
2020-06-24 |
0.3135 USDT |
56,533.3000 PLTC |
0.2770 USDT |
0.2100 USDT |
0.3500 USDT |
0.3500 USDT |
2020-06-23 |
0.2768 USDT |
19,125.0000 PLTC |
0.2765 USDT |
0.1910 USDT |
0.2770 USDT |
0.2770 USDT |
2020-06-22 |
0.2774 USDT |
21,362.2000 PLTC |
0.2778 USDT |
0.1920 USDT |
0.2778 USDT |
0.2770 USDT |
2020-06-21 |
0.2269 USDT |
19,983.0600 PLTC |
0.2588 USDT |
0.1920 USDT |
0.2778 USDT |
0.1950 USDT |
2020-06-20 |
0.1910 USDT |
51,453.7500 PLTC |
0.2196 USDT |
0.0500 USDT |
0.2779 USDT |
0.1623 USDT |
2020-06-19 |
0.2098 USDT |
17,487.6400 PLTC |
0.2000 USDT |
0.2000 USDT |
0.2197 USDT |
0.2197 USDT |
2020-06-18 |
0.2195 USDT |
13,284.4400 PLTC |
0.2195 USDT |
0.0850 USDT |
0.2196 USDT |
0.2194 USDT |
2020-06-17 |
0.2194 USDT |
29,821.3900 PLTC |
0.2194 USDT |
0.2002 USDT |
0.2195 USDT |
0.2195 USDT |
2020-06-16 |
0.2002 USDT |
25,349.4900 PLTC |
0.1810 USDT |
0.1500 USDT |
0.2197 USDT |
0.2194 USDT |
2020-06-15 |
0.2197 USDT |
7,518.5000 PLTC |
0.2199 USDT |
0.1810 USDT |
0.2199 USDT |
0.2194 USDT |
2020-06-14 |
0.2341 USDT |
11,742.7300 PLTC |
0.2483 USDT |
0.2199 USDT |
0.2484 USDT |
0.2199 USDT |
2020-06-13 |
0.2483 USDT |
30,894.9700 PLTC |
0.2483 USDT |
0.1810 USDT |
0.2484 USDT |
0.2484 USDT |
2020-06-12 |
0.2491 USDT |
10,792.1600 PLTC |
0.2498 USDT |
0.1750 USDT |
0.2498 USDT |
0.2483 USDT |
2020-06-11 |
0.2520 USDT |
8,153.9400 PLTC |
0.2500 USDT |
0.2215 USDT |
0.2549 USDT |
0.2540 USDT |
2020-06-10 |
0.2739 USDT |
29,419.8300 PLTC |
0.2780 USDT |
0.2500 USDT |
0.2780 USDT |
0.2699 USDT |
2020-06-09 |
0.2783 USDT |
16,789.4600 PLTC |
0.2787 USDT |
0.2500 USDT |
0.2788 USDT |
0.2780 USDT |
2020-06-08 |
0.2449 USDT |
5,515.3700 PLTC |
0.2797 USDT |
0.1700 USDT |
0.2797 USDT |
0.2100 USDT |
2020-06-07 |
0.2749 USDT |
22,662.5100 PLTC |
0.2700 USDT |
0.2250 USDT |
0.2798 USDT |
0.2798 USDT |
2020-06-06 |
0.2749 USDT |
26,027.8000 PLTC |
0.2798 USDT |
0.2500 USDT |
0.2798 USDT |
0.2699 USDT |
2020-06-05 |
0.2796 USDT |
23,481.7600 PLTC |
0.2799 USDT |
0.2790 USDT |
0.2799 USDT |
0.2793 USDT |
2020-06-04 |
0.2799 USDT |
14,530.4600 PLTC |
0.2799 USDT |
0.2799 USDT |
0.2799 USDT |
0.2799 USDT |
2020-06-03 |
0.2799 USDT |
25,229.7800 PLTC |
0.2799 USDT |
0.2756 USDT |
0.2800 USDT |
0.2799 USDT |
2020-06-02 |
0.2876 USDT |
16,065.2600 PLTC |
0.2952 USDT |
0.2312 USDT |
0.2954 USDT |
0.2800 USDT |
2020-06-01 |
0.2701 USDT |
19,730.1400 PLTC |
0.2880 USDT |
0.2523 USDT |
0.2997 USDT |
0.2523 USDT |
2020-05-31 |
0.2879 USDT |
20,341.0900 PLTC |
0.2879 USDT |
0.2750 USDT |
0.2880 USDT |
0.2879 USDT |
2020-05-30 |
0.2879 USDT |
34,908.4200 PLTC |
0.2879 USDT |
0.2500 USDT |
0.2880 USDT |
0.2880 USDT |
2020-05-29 |
0.2687 USDT |
25,343.8000 PLTC |
0.2750 USDT |
0.2623 USDT |
0.2879 USDT |
0.2623 USDT |
2020-05-28 |
0.2482 USDT |
27,784.4600 PLTC |
0.2763 USDT |
0.1808 USDT |
0.2765 USDT |
0.2200 USDT |