Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.8989 USDT |
10,285.4000 |
0.8982 USDT |
0.8919 USDT |
0.9001 USDT |
0.8950 USDT |
| 2023-05-02 |
0.9160 USDT |
4,792.6200 |
0.9133 USDT |
0.9119 USDT |
0.9151 USDT |
0.9139 USDT |
| 2023-05-01 |
0.8996 USDT |
12,323.6200 |
0.8981 USDT |
0.8852 USDT |
0.8971 USDT |
0.8919 USDT |
| 2023-04-30 |
0.9187 USDT |
7,379.1700 |
0.9285 USDT |
0.9089 USDT |
0.9158 USDT |
0.9131 USDT |
| 2023-04-29 |
0.9179 USDT |
5,428.7500 |
0.9209 USDT |
0.9117 USDT |
0.9181 USDT |
0.9171 USDT |
| 2023-04-28 |
0.9278 USDT |
8,012.8000 |
0.9219 USDT |
0.9149 USDT |
0.9213 USDT |
0.9209 USDT |
| 2023-04-27 |
0.9259 USDT |
12,618.2300 |
0.9241 USDT |
0.9230 USDT |
0.9281 USDT |
0.9371 USDT |
| 2023-04-26 |
0.9322 USDT |
27,747.6600 |
0.9569 USDT |
0.8913 USDT |
0.9261 USDT |
0.9256 USDT |
| 2023-04-25 |
0.9143 USDT |
8,671.3500 |
0.9158 USDT |
0.9113 USDT |
0.9204 USDT |
0.9369 USDT |
| 2023-04-24 |
0.9218 USDT |
8,096.8600 |
0.9099 USDT |
0.9067 USDT |
0.9189 USDT |
0.9239 USDT |
| 2023-04-23 |
0.9282 USDT |
8,429.1300 |
0.9212 USDT |
0.9108 USDT |
0.9191 USDT |
0.9285 USDT |
| 2023-04-22 |
0.9376 USDT |
6,925.8100 |
0.9493 USDT |
0.9459 USDT |
0.9539 USDT |
0.9510 USDT |
| 2023-04-21 |
0.9381 USDT |
13,764.5700 |
0.9371 USDT |
0.9119 USDT |
0.9261 USDT |
0.9246 USDT |
| 2023-04-20 |
0.9711 USDT |
16,094.7900 |
0.9436 USDT |
0.9285 USDT |
0.9448 USDT |
0.9452 USDT |
| 2023-04-19 |
1.0257 USDT |
35,164.4400 |
1.0050 USDT |
0.9807 USDT |
0.9931 USDT |
0.9821 USDT |
| 2023-04-18 |
1.0599 USDT |
16,883.7700 |
1.0681 USDT |
1.0578 USDT |
1.0670 USDT |
1.0683 USDT |
| 2023-04-17 |
1.0351 USDT |
19,498.6100 |
1.0329 USDT |
1.0254 USDT |
1.0311 USDT |
1.0279 USDT |
| 2023-04-16 |
1.0659 USDT |
53,934.6700 |
1.0628 USDT |
1.0488 USDT |
1.0582 USDT |
1.0575 USDT |
| 2023-04-15 |
1.0745 USDT |
27,746.2300 |
1.0988 USDT |
1.0769 USDT |
1.0898 USDT |
1.0832 USDT |
| 2023-04-14 |
1.0161 USDT |
24,946.1200 |
1.0051 USDT |
0.9999 USDT |
1.0064 USDT |
1.0092 USDT |
| 2023-04-13 |
0.9951 USDT |
25,680.0800 |
1.0079 USDT |
0.9959 USDT |
1.0046 USDT |
1.0011 USDT |
| 2023-04-12 |
0.9804 USDT |
28,400.7500 |
0.9803 USDT |
0.9699 USDT |
0.9779 USDT |
0.9794 USDT |
| 2023-04-11 |
1.0017 USDT |
27,300.8600 |
1.0029 USDT |
0.9959 USDT |
1.0017 USDT |
0.9965 USDT |
| 2023-04-10 |
0.9815 USDT |
17,219.8100 |
0.9871 USDT |
0.9819 USDT |
0.9854 USDT |
0.9843 USDT |
| 2023-04-09 |
0.9681 USDT |
10,901.5300 |
0.9718 USDT |
0.9695 USDT |
0.9771 USDT |
0.9907 USDT |
| 2023-04-08 |
0.9756 USDT |
9,700.0500 |
0.9639 USDT |
0.9589 USDT |
0.9685 USDT |
0.9652 USDT |
| 2023-04-07 |
0.9712 USDT |
8,578.4500 |
0.9747 USDT |
0.9676 USDT |
0.9731 USDT |
0.9806 USDT |
| 2023-04-06 |
0.9821 USDT |
9,305.4800 |
0.9801 USDT |
0.9739 USDT |
0.9819 USDT |
0.9751 USDT |
| 2023-04-05 |
0.9941 USDT |
22,815.3400 |
0.9831 USDT |
0.9809 USDT |
0.9840 USDT |
0.9941 USDT |
| 2023-04-04 |
0.9946 USDT |
10,998.8500 |
0.9897 USDT |
0.9859 USDT |
0.9921 USDT |
0.9921 USDT |
| 2023-04-03 |
0.9689 USDT |
28,278.3000 |
0.9822 USDT |
0.9379 USDT |
0.9680 USDT |
0.9697 USDT |
| 2023-04-02 |
0.9872 USDT |
12,323.9059 |
0.9689 USDT |
0.9549 USDT |
0.9622 USDT |
0.9602 USDT |
| 2023-04-01 |
0.9929 USDT |
11,591.6655 |
0.9821 USDT |
0.9791 USDT |
0.9836 USDT |
0.9875 USDT |
| 2023-03-31 |
0.9868 USDT |
10,412.1078 |
1.0009 USDT |
0.9959 USDT |
1.0049 USDT |
1.0111 USDT |
| 2023-03-30 |
1.0112 USDT |
19,660.9755 |
0.9861 USDT |
0.9636 USDT |
0.9758 USDT |
0.9935 USDT |
| 2023-03-29 |
0.9716 USDT |
40,039.7416 |
0.9635 USDT |
0.9607 USDT |
0.9941 USDT |
0.9941 USDT |
| 2023-03-28 |
0.9124 USDT |
21,352.9488 |
0.9169 USDT |
0.9112 USDT |
0.9181 USDT |
0.9271 USDT |
| 2023-03-27 |
0.9289 USDT |
10,731.8088 |
0.9107 USDT |
0.9056 USDT |
0.9126 USDT |
0.9100 USDT |
| 2023-03-26 |
0.9459 USDT |
9,532.2527 |
0.9399 USDT |
0.9391 USDT |
0.9442 USDT |
0.9420 USDT |
| 2023-03-25 |
0.9476 USDT |
11,343.1766 |
0.9236 USDT |
0.9218 USDT |
0.9361 USDT |
0.9360 USDT |
| 2023-03-24 |
0.9939 USDT |
12,369.2350 |
0.9732 USDT |
0.9599 USDT |
0.9723 USDT |
0.9641 USDT |
| 2023-03-23 |
1.0058 USDT |
8,675.7221 |
0.9959 USDT |
0.9946 USDT |
1.0107 USDT |
1.0148 USDT |
| 2023-03-22 |
1.0165 USDT |
38,191.5938 |
1.0271 USDT |
0.9694 USDT |
0.9892 USDT |
0.9939 USDT |
| 2023-03-21 |
1.0228 USDT |
5,370.6392 |
1.0410 USDT |
1.0336 USDT |
1.0402 USDT |
1.0411 USDT |
| 2023-03-20 |
1.0400 USDT |
18,265.6862 |
1.0210 USDT |
1.0079 USDT |
1.0221 USDT |
1.0221 USDT |
| 2023-03-19 |
1.0542 USDT |
28,987.0090 |
1.0778 USDT |
1.0515 USDT |
1.0612 USDT |
1.0612 USDT |
| 2023-03-18 |
1.0634 USDT |
13,101.9862 |
1.0475 USDT |
1.0458 USDT |
1.0538 USDT |
1.0525 USDT |
| 2023-03-17 |
1.0248 USDT |
17,206.7070 |
1.0249 USDT |
1.0179 USDT |
1.0270 USDT |
1.0469 USDT |
| 2023-03-16 |
0.9852 USDT |
10,688.9461 |
0.9899 USDT |
0.9813 USDT |
0.9866 USDT |
0.9931 USDT |
| 2023-03-15 |
1.0054 USDT |
6,266.2128 |
0.9729 USDT |
0.9661 USDT |
0.9801 USDT |
0.9759 USDT |