Identifier on Kucoin: PKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
0.0673 USDT |
17,137.1082 PKF |
0.0690 USDT |
0.0655 USDT |
0.0693 USDT |
0.0678 USDT |
| 2022-12-31 |
0.0698 USDT |
171,037.0612 PKF |
0.0725 USDT |
0.0674 USDT |
0.0725 USDT |
0.0684 USDT |
| 2022-12-30 |
0.0855 USDT |
1,640,541.2585 PKF |
0.0701 USDT |
0.0681 USDT |
0.1400 USDT |
0.0707 USDT |
| 2022-12-29 |
0.0709 USDT |
843,051.7514 PKF |
0.0678 USDT |
0.0662 USDT |
0.0745 USDT |
0.0710 USDT |
| 2022-12-28 |
0.0710 USDT |
668,740.5202 PKF |
0.0708 USDT |
0.0688 USDT |
0.0731 USDT |
0.0703 USDT |
| 2022-12-27 |
0.0712 USDT |
686,081.7921 PKF |
0.0720 USDT |
0.0689 USDT |
0.0731 USDT |
0.0713 USDT |
| 2022-12-26 |
0.0715 USDT |
550,849.2794 PKF |
0.0716 USDT |
0.0700 USDT |
0.0733 USDT |
0.0714 USDT |
| 2022-12-25 |
0.0733 USDT |
551,867.1387 PKF |
0.0740 USDT |
0.0707 USDT |
0.0743 USDT |
0.0731 USDT |
| 2022-12-24 |
0.0753 USDT |
665,113.1132 PKF |
0.0765 USDT |
0.0726 USDT |
0.0800 USDT |
0.0741 USDT |
| 2022-12-23 |
0.0751 USDT |
544,033.2568 PKF |
0.0755 USDT |
0.0721 USDT |
0.0771 USDT |
0.0733 USDT |
| 2022-12-22 |
0.0751 USDT |
663,038.7891 PKF |
0.0743 USDT |
0.0712 USDT |
0.0797 USDT |
0.0753 USDT |
| 2022-12-21 |
0.0743 USDT |
586,984.4770 PKF |
0.0746 USDT |
0.0706 USDT |
0.0773 USDT |
0.0744 USDT |
| 2022-12-20 |
0.0749 USDT |
542,015.8103 PKF |
0.0755 USDT |
0.0735 USDT |
0.0757 USDT |
0.0747 USDT |
| 2022-12-19 |
0.0755 USDT |
539,767.6941 PKF |
0.0755 USDT |
0.0739 USDT |
0.0764 USDT |
0.0748 USDT |
| 2022-12-18 |
0.0765 USDT |
544,123.7094 PKF |
0.0769 USDT |
0.0746 USDT |
0.0780 USDT |
0.0750 USDT |
| 2022-12-17 |
0.0751 USDT |
597,860.0323 PKF |
0.0754 USDT |
0.0714 USDT |
0.0770 USDT |
0.0764 USDT |
| 2022-12-16 |
0.0789 USDT |
567,286.6621 PKF |
0.0799 USDT |
0.0717 USDT |
0.0819 USDT |
0.0771 USDT |
| 2022-12-15 |
0.0815 USDT |
668,227.4672 PKF |
0.0838 USDT |
0.0770 USDT |
0.0914 USDT |
0.0812 USDT |
| 2022-12-14 |
0.0815 USDT |
726,161.2697 PKF |
0.0789 USDT |
0.0784 USDT |
0.0838 USDT |
0.0834 USDT |
| 2022-12-13 |
0.0790 USDT |
751,496.5725 PKF |
0.0795 USDT |
0.0764 USDT |
0.0807 USDT |
0.0796 USDT |
| 2022-12-12 |
0.0797 USDT |
814,267.5366 PKF |
0.0804 USDT |
0.0731 USDT |
0.0844 USDT |
0.0804 USDT |
| 2022-12-11 |
0.0809 USDT |
606,463.4657 PKF |
0.0788 USDT |
0.0761 USDT |
0.0836 USDT |
0.0805 USDT |
| 2022-12-10 |
0.0821 USDT |
758,902.9224 PKF |
0.0823 USDT |
0.0787 USDT |
0.0933 USDT |
0.0794 USDT |
| 2022-12-09 |
0.0844 USDT |
765,779.7432 PKF |
0.0849 USDT |
0.0802 USDT |
0.0932 USDT |
0.0823 USDT |
| 2022-12-08 |
0.0811 USDT |
619,155.6293 PKF |
0.0809 USDT |
0.0777 USDT |
0.0892 USDT |
0.0853 USDT |
| 2022-12-07 |
0.0801 USDT |
623,680.2295 PKF |
0.0816 USDT |
0.0778 USDT |
0.0822 USDT |
0.0802 USDT |
| 2022-12-06 |
0.0840 USDT |
210,514.5283 PKF |
0.0844 USDT |
0.0798 USDT |
0.0855 USDT |
0.0825 USDT |
| 2022-12-05 |
0.0834 USDT |
229,809.8571 PKF |
0.0791 USDT |
0.0787 USDT |
0.0858 USDT |
0.0846 USDT |
| 2022-12-04 |
0.0793 USDT |
225,945.9594 PKF |
0.0792 USDT |
0.0777 USDT |
0.0807 USDT |
0.0789 USDT |
| 2022-12-03 |
0.0802 USDT |
213,040.5609 PKF |
0.0809 USDT |
0.0786 USDT |
0.0821 USDT |
0.0793 USDT |
| 2022-12-02 |
0.0801 USDT |
184,847.2327 PKF |
0.0821 USDT |
0.0769 USDT |
0.0821 USDT |
0.0804 USDT |
| 2022-12-01 |
0.0814 USDT |
261,683.5969 PKF |
0.0789 USDT |
0.0764 USDT |
0.0898 USDT |
0.0854 USDT |
| 2022-11-30 |
0.0784 USDT |
215,081.6944 PKF |
0.0757 USDT |
0.0754 USDT |
0.0803 USDT |
0.0792 USDT |
| 2022-11-29 |
0.0754 USDT |
344,752.7520 PKF |
0.0737 USDT |
0.0730 USDT |
0.0810 USDT |
0.0764 USDT |
| 2022-11-28 |
0.0747 USDT |
409,996.4734 PKF |
0.0770 USDT |
0.0686 USDT |
0.0817 USDT |
0.0725 USDT |
| 2022-11-27 |
0.0776 USDT |
194,973.9595 PKF |
0.0774 USDT |
0.0760 USDT |
0.0794 USDT |
0.0767 USDT |
| 2022-11-26 |
0.0779 USDT |
201,593.8077 PKF |
0.0794 USDT |
0.0759 USDT |
0.0801 USDT |
0.0778 USDT |
| 2022-11-25 |
0.0780 USDT |
214,630.0506 PKF |
0.0792 USDT |
0.0756 USDT |
0.0849 USDT |
0.0788 USDT |
| 2022-11-24 |
0.0779 USDT |
213,271.5634 PKF |
0.0781 USDT |
0.0758 USDT |
0.0794 USDT |
0.0786 USDT |
| 2022-11-23 |
0.0805 USDT |
200,988.0592 PKF |
0.0780 USDT |
0.0778 USDT |
0.0845 USDT |
0.0803 USDT |
| 2022-11-22 |
0.0786 USDT |
266,980.3076 PKF |
0.0793 USDT |
0.0761 USDT |
0.0846 USDT |
0.0771 USDT |
| 2022-11-21 |
0.0814 USDT |
305,296.5888 PKF |
0.0846 USDT |
0.0764 USDT |
0.0872 USDT |
0.0796 USDT |
| 2022-11-20 |
0.0868 USDT |
271,320.8095 PKF |
0.0855 USDT |
0.0824 USDT |
0.0928 USDT |
0.0845 USDT |
| 2022-11-19 |
0.0854 USDT |
198,554.4920 PKF |
0.0879 USDT |
0.0830 USDT |
0.0884 USDT |
0.0850 USDT |
| 2022-11-18 |
0.0862 USDT |
252,520.2065 PKF |
0.0863 USDT |
0.0839 USDT |
0.0896 USDT |
0.0849 USDT |
| 2022-11-17 |
0.0880 USDT |
241,908.1666 PKF |
0.0894 USDT |
0.0835 USDT |
0.0952 USDT |
0.0859 USDT |
| 2022-11-16 |
0.0905 USDT |
229,512.8190 PKF |
0.0943 USDT |
0.0856 USDT |
0.0948 USDT |
0.0888 USDT |
| 2022-11-15 |
0.0918 USDT |
371,237.8229 PKF |
0.0886 USDT |
0.0872 USDT |
0.1000 USDT |
0.0929 USDT |
| 2022-11-14 |
0.0909 USDT |
451,158.7727 PKF |
0.0918 USDT |
0.0850 USDT |
0.0991 USDT |
0.0885 USDT |
| 2022-11-13 |
0.0966 USDT |
326,562.5056 PKF |
0.1008 USDT |
0.0908 USDT |
0.1059 USDT |
0.0943 USDT |