Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6883 USDT |
107,153.7000 |
0.6930 USDT |
0.6744 USDT |
0.6926 USDT |
0.7058 USDT |
| 2024-11-21 |
0.6773 USDT |
10,479.5700 |
0.6965 USDT |
0.6890 USDT |
0.6975 USDT |
0.6910 USDT |
| 2024-11-20 |
0.6869 USDT |
4,319.7000 |
0.6673 USDT |
0.6604 USDT |
0.6673 USDT |
0.6615 USDT |
| 2024-11-19 |
0.7096 USDT |
152,544.9000 |
0.7160 USDT |
0.6748 USDT |
0.6900 USDT |
0.6797 USDT |
| 2024-11-18 |
0.6844 USDT |
20,448.2700 |
0.7213 USDT |
0.7188 USDT |
0.7321 USDT |
0.7243 USDT |
| 2024-11-17 |
0.6824 USDT |
156,006.6600 |
0.6833 USDT |
0.6630 USDT |
0.6687 USDT |
0.6686 USDT |
| 2024-11-16 |
0.6545 USDT |
67,268.5100 |
0.6636 USDT |
0.6575 USDT |
0.6677 USDT |
0.6726 USDT |
| 2024-11-15 |
0.5961 USDT |
11,270.8700 |
0.6230 USDT |
0.6216 USDT |
0.6317 USDT |
0.6317 USDT |
| 2024-11-14 |
0.6112 USDT |
109,544.4300 |
0.5838 USDT |
0.5796 USDT |
0.5919 USDT |
0.6012 USDT |
| 2024-11-13 |
0.6056 USDT |
158,371.8500 |
0.5920 USDT |
0.5876 USDT |
0.5991 USDT |
0.6362 USDT |
| 2024-11-12 |
0.6222 USDT |
9,343.6400 |
0.5971 USDT |
0.5965 USDT |
0.6123 USDT |
0.6094 USDT |
| 2024-11-11 |
0.6158 USDT |
128,585.9900 |
0.6218 USDT |
0.6106 USDT |
0.6263 USDT |
0.6347 USDT |
| 2024-11-10 |
0.5816 USDT |
163,266.6400 |
0.5817 USDT |
0.5802 USDT |
0.5920 USDT |
0.6145 USDT |
| 2024-11-09 |
0.5535 USDT |
72,024.8500 |
0.5565 USDT |
0.5440 USDT |
0.5561 USDT |
0.5619 USDT |
| 2024-11-08 |
0.5404 USDT |
133,366.3300 |
0.5481 USDT |
0.5232 USDT |
0.5368 USDT |
0.5401 USDT |
| 2024-11-07 |
0.5493 USDT |
5,423.3700 |
0.5450 USDT |
0.5399 USDT |
0.5474 USDT |
0.5416 USDT |
| 2024-11-06 |
0.5290 USDT |
5,378.2200 |
0.5430 USDT |
0.5415 USDT |
0.5458 USDT |
0.5444 USDT |
| 2024-11-05 |
0.4810 USDT |
28,655.1600 |
0.4942 USDT |
0.4846 USDT |
0.4937 USDT |
0.4936 USDT |
| 2024-11-04 |
0.4833 USDT |
62,642.6600 |
0.4803 USDT |
0.4685 USDT |
0.4708 USDT |
0.4708 USDT |
| 2024-11-03 |
0.4889 USDT |
103,544.7300 |
0.4861 USDT |
0.4688 USDT |
0.4821 USDT |
0.4940 USDT |
| 2024-11-02 |
0.5099 USDT |
0.0000 |
0.5066 USDT |
0.5066 USDT |
0.5066 USDT |
0.5066 USDT |
| 2024-11-01 |
0.5238 USDT |
1,381.1000 |
0.5160 USDT |
0.5138 USDT |
0.5161 USDT |
0.5159 USDT |
| 2024-10-31 |
0.5410 USDT |
3,035.0000 |
0.5338 USDT |
0.5279 USDT |
0.5340 USDT |
0.5281 USDT |
| 2024-10-30 |
0.5625 USDT |
2,092.7700 |
0.5608 USDT |
0.5607 USDT |
0.5653 USDT |
0.5650 USDT |
| 2024-10-29 |
0.5587 USDT |
53,270.3100 |
0.5602 USDT |
0.5528 USDT |
0.5600 USDT |
0.5605 USDT |
| 2024-10-28 |
0.5337 USDT |
35,924.0800 |
0.5274 USDT |
0.5219 USDT |
0.5262 USDT |
0.5330 USDT |
| 2024-10-27 |
0.5409 USDT |
28,202.9900 |
0.5460 USDT |
0.5439 USDT |
0.5488 USDT |
0.5470 USDT |
| 2024-10-26 |
0.5329 USDT |
16,193.4000 |
0.5349 USDT |
0.5329 USDT |
0.5348 USDT |
0.5346 USDT |
| 2024-10-25 |
0.5589 USDT |
59,529.0600 |
0.5620 USDT |
0.5428 USDT |
0.5501 USDT |
0.5470 USDT |
| 2024-10-24 |
0.5688 USDT |
21,069.2800 |
0.5745 USDT |
0.5709 USDT |
0.5763 USDT |
0.5710 USDT |
| 2024-10-23 |
0.5581 USDT |
64,058.4700 |
0.5540 USDT |
0.5418 USDT |
0.5511 USDT |
0.5542 USDT |
| 2024-10-22 |
0.5806 USDT |
96,008.5500 |
0.5652 USDT |
0.5644 USDT |
0.5724 USDT |
0.5721 USDT |
| 2024-10-21 |
0.6004 USDT |
61,131.8000 |
0.5867 USDT |
0.5785 USDT |
0.5867 USDT |
0.5990 USDT |
| 2024-10-20 |
0.5965 USDT |
113,241.4200 |
0.5860 USDT |
0.5853 USDT |
0.5891 USDT |
0.6003 USDT |
| 2024-10-19 |
0.5896 USDT |
17,354.6500 |
0.5789 USDT |
0.5777 USDT |
0.5822 USDT |
0.5859 USDT |
| 2024-10-18 |
0.5953 USDT |
20,144.0700 |
0.6008 USDT |
0.5917 USDT |
0.5940 USDT |
0.5970 USDT |
| 2024-10-17 |
0.5681 USDT |
8,203.2900 |
0.5604 USDT |
0.5598 USDT |
0.5644 USDT |
0.5669 USDT |
| 2024-10-16 |
0.5892 USDT |
31,333.4800 |
0.5867 USDT |
0.5800 USDT |
0.5870 USDT |
0.5895 USDT |
| 2024-10-15 |
0.5937 USDT |
14,069.5100 |
0.5952 USDT |
0.5950 USDT |
0.6060 USDT |
0.6010 USDT |
| 2024-10-14 |
0.5961 USDT |
100,940.8200 |
0.6060 USDT |
0.5919 USDT |
0.5994 USDT |
0.6005 USDT |
| 2024-10-13 |
0.5511 USDT |
580.3000 |
0.5453 USDT |
0.5447 USDT |
0.5454 USDT |
0.5448 USDT |
| 2024-10-12 |
0.5520 USDT |
68,399.3000 |
0.5614 USDT |
0.5478 USDT |
0.5511 USDT |
0.5541 USDT |
| 2024-10-11 |
0.5171 USDT |
39,663.8300 |
0.5220 USDT |
0.5196 USDT |
0.5251 USDT |
0.5305 USDT |
| 2024-10-10 |
0.5008 USDT |
129,392.6400 |
0.5032 USDT |
0.4869 USDT |
0.4952 USDT |
0.5022 USDT |
| 2024-10-09 |
0.5218 USDT |
58,972.9200 |
0.5260 USDT |
0.5089 USDT |
0.5139 USDT |
0.5139 USDT |
| 2024-10-08 |
0.5321 USDT |
56,842.6600 |
0.5250 USDT |
0.5146 USDT |
0.5222 USDT |
0.5213 USDT |
| 2024-10-07 |
0.5477 USDT |
93,249.3500 |
0.5463 USDT |
0.5380 USDT |
0.5442 USDT |
0.5390 USDT |
| 2024-10-06 |
0.5345 USDT |
51,666.2600 |
0.5380 USDT |
0.5325 USDT |
0.5380 USDT |
0.5339 USDT |
| 2024-10-05 |
0.5361 USDT |
1,370.8400 |
0.5290 USDT |
0.5260 USDT |
0.5291 USDT |
0.5260 USDT |
| 2024-10-04 |
0.5270 USDT |
79,775.3700 |
0.5228 USDT |
0.5221 USDT |
0.5276 USDT |
0.5380 USDT |