Identifier on Kucoin: PKF-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
0.1088 USDT |
377,275.8954 PKF |
0.1168 USDT |
0.1001 USDT |
0.1290 USDT |
0.1092 USDT |
| 2022-06-14 |
0.1342 USDT |
932,314.7893 PKF |
0.1147 USDT |
0.1072 USDT |
0.2220 USDT |
0.1168 USDT |
| 2022-06-13 |
0.1207 USDT |
131,626.5765 PKF |
0.1335 USDT |
0.1118 USDT |
0.1335 USDT |
0.1154 USDT |
| 2022-06-12 |
0.1389 USDT |
35,567.3294 PKF |
0.1384 USDT |
0.1312 USDT |
0.1510 USDT |
0.1380 USDT |
| 2022-06-11 |
0.1407 USDT |
174,019.2044 PKF |
0.1485 USDT |
0.1312 USDT |
0.1565 USDT |
0.1419 USDT |
| 2022-06-10 |
0.1540 USDT |
36,810.4142 PKF |
0.1545 USDT |
0.1469 USDT |
0.1588 USDT |
0.1510 USDT |
| 2022-06-09 |
0.1611 USDT |
312,370.4902 PKF |
0.1512 USDT |
0.1456 USDT |
0.1731 USDT |
0.1559 USDT |
| 2022-06-08 |
0.1582 USDT |
50,208.8530 PKF |
0.1649 USDT |
0.1497 USDT |
0.1678 USDT |
0.1512 USDT |
| 2022-06-07 |
0.1609 USDT |
48,340.6337 PKF |
0.1721 USDT |
0.1558 USDT |
0.1721 USDT |
0.1618 USDT |
| 2022-06-06 |
0.1750 USDT |
1,089,791.9342 PKF |
0.1609 USDT |
0.1581 USDT |
0.2449 USDT |
0.1686 USDT |
| 2022-06-05 |
0.1996 USDT |
1,734,665.9486 PKF |
0.1549 USDT |
0.1549 USDT |
0.3389 USDT |
0.1589 USDT |
| 2022-06-04 |
0.1537 USDT |
46,799.1088 PKF |
0.1503 USDT |
0.1492 USDT |
0.1588 USDT |
0.1538 USDT |
| 2022-06-03 |
0.1628 USDT |
463,062.7994 PKF |
0.1545 USDT |
0.1436 USDT |
0.2009 USDT |
0.1469 USDT |
| 2022-06-02 |
0.1536 USDT |
108,642.1576 PKF |
0.1577 USDT |
0.1396 USDT |
0.1609 USDT |
0.1541 USDT |
| 2022-06-01 |
0.1627 USDT |
120,871.5825 PKF |
0.1679 USDT |
0.1504 USDT |
0.1718 USDT |
0.1582 USDT |
| 2022-05-31 |
0.1746 USDT |
246,769.4929 PKF |
0.1684 USDT |
0.1664 USDT |
0.1853 USDT |
0.1735 USDT |
| 2022-05-30 |
0.1437 USDT |
357,589.5874 PKF |
0.1626 USDT |
0.0649 USDT |
0.1717 USDT |
0.1614 USDT |
| 2022-05-29 |
0.1581 USDT |
84,241.5187 PKF |
0.1654 USDT |
0.1467 USDT |
0.1713 USDT |
0.1595 USDT |
| 2022-05-28 |
0.1633 USDT |
30,068.0807 PKF |
0.1603 USDT |
0.1589 USDT |
0.1668 USDT |
0.1668 USDT |
| 2022-05-27 |
0.1650 USDT |
138,072.6044 PKF |
0.1743 USDT |
0.1560 USDT |
0.1774 USDT |
0.1599 USDT |
| 2022-05-26 |
0.1763 USDT |
138,037.5872 PKF |
0.1834 USDT |
0.1661 USDT |
0.1889 USDT |
0.1752 USDT |
| 2022-05-25 |
0.1859 USDT |
292,278.8015 PKF |
0.1776 USDT |
0.1751 USDT |
0.2031 USDT |
0.1834 USDT |
| 2022-05-24 |
0.1805 USDT |
307,921.4884 PKF |
0.1749 USDT |
0.1700 USDT |
0.1999 USDT |
0.1776 USDT |
| 2022-05-23 |
0.1790 USDT |
66,076.1703 PKF |
0.1809 USDT |
0.1720 USDT |
0.1842 USDT |
0.1720 USDT |
| 2022-05-22 |
0.1817 USDT |
288,328.2816 PKF |
0.1784 USDT |
0.1699 USDT |
0.2000 USDT |
0.1831 USDT |
| 2022-05-21 |
0.1785 USDT |
145,258.3112 PKF |
0.1815 USDT |
0.1721 USDT |
0.1887 USDT |
0.1772 USDT |
| 2022-05-20 |
0.1792 USDT |
221,431.3993 PKF |
0.1864 USDT |
0.1651 USDT |
0.1940 USDT |
0.1814 USDT |
| 2022-05-19 |
0.1814 USDT |
362,725.3980 PKF |
0.1775 USDT |
0.1682 USDT |
0.2033 USDT |
0.1864 USDT |
| 2022-05-18 |
0.1827 USDT |
1,097,685.6880 PKF |
0.1900 USDT |
0.1618 USDT |
0.2200 USDT |
0.1780 USDT |
| 2022-05-17 |
0.2202 USDT |
975,402.3975 PKF |
0.1804 USDT |
0.1700 USDT |
0.4300 USDT |
0.1913 USDT |
| 2022-05-16 |
0.1839 USDT |
33,738.6534 PKF |
0.1891 USDT |
0.1750 USDT |
0.1979 USDT |
0.1780 USDT |
| 2022-05-15 |
0.1850 USDT |
26,824.4914 PKF |
0.1882 USDT |
0.1755 USDT |
0.1944 USDT |
0.1873 USDT |
| 2022-05-14 |
0.1885 USDT |
111,408.7275 PKF |
0.1980 USDT |
0.1750 USDT |
0.2014 USDT |
0.1873 USDT |
| 2022-05-13 |
0.2085 USDT |
415,875.2465 PKF |
0.1846 USDT |
0.1716 USDT |
0.3100 USDT |
0.2054 USDT |
| 2022-05-12 |
0.2005 USDT |
82,181.1941 PKF |
0.2220 USDT |
0.1806 USDT |
0.2326 USDT |
0.1940 USDT |
| 2022-05-11 |
0.2479 USDT |
88,066.7696 PKF |
0.2596 USDT |
0.2134 USDT |
0.2671 USDT |
0.2148 USDT |
| 2022-05-10 |
0.2575 USDT |
38,971.2680 PKF |
0.2550 USDT |
0.2358 USDT |
0.2718 USDT |
0.2630 USDT |
| 2022-05-09 |
0.2917 USDT |
21,896.2429 PKF |
0.2988 USDT |
0.2556 USDT |
0.3177 USDT |
0.2602 USDT |
| 2022-05-08 |
0.2957 USDT |
6,635.2934 PKF |
0.3100 USDT |
0.2877 USDT |
0.3100 USDT |
0.2901 USDT |
| 2022-05-07 |
0.3123 USDT |
31,494.6232 PKF |
0.3043 USDT |
0.3001 USDT |
0.3352 USDT |
0.3100 USDT |
| 2022-05-06 |
0.3028 USDT |
62,452.3991 PKF |
0.2889 USDT |
0.2855 USDT |
0.3273 USDT |
0.2890 USDT |
| 2022-05-05 |
0.3370 USDT |
516,418.2016 PKF |
0.3492 USDT |
0.2487 USDT |
0.3729 USDT |
0.3074 USDT |
| 2022-05-04 |
0.3927 USDT |
1,801,738.4498 PKF |
0.3243 USDT |
0.3233 USDT |
1.0000 USDT |
0.3671 USDT |
| 2022-05-03 |
0.3376 USDT |
365,317.3451 PKF |
0.3330 USDT |
0.3220 USDT |
0.3712 USDT |
0.3264 USDT |
| 2022-05-02 |
0.3384 USDT |
163,101.2515 PKF |
0.3155 USDT |
0.3155 USDT |
0.3487 USDT |
0.3338 USDT |
| 2022-05-01 |
0.3438 USDT |
229,819.5294 PKF |
0.3438 USDT |
0.3102 USDT |
0.3540 USDT |
0.3241 USDT |
| 2022-04-30 |
0.3468 USDT |
61,206.1243 PKF |
0.3466 USDT |
0.3410 USDT |
0.3543 USDT |
0.3483 USDT |
| 2022-04-29 |
0.3523 USDT |
200,343.5286 PKF |
0.3501 USDT |
0.3314 USDT |
0.3677 USDT |
0.3442 USDT |
| 2022-04-28 |
0.4046 USDT |
1,045,854.1493 PKF |
0.3300 USDT |
0.3300 USDT |
0.4800 USDT |
0.3500 USDT |