Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.0398 USDT |
32,115.7364 |
1.0738 USDT |
1.0069 USDT |
1.0275 USDT |
1.0228 USDT |
| 2023-03-13 |
0.9994 USDT |
16,856.8054 |
1.0290 USDT |
1.0146 USDT |
1.0232 USDT |
1.0239 USDT |
| 2023-03-12 |
0.9221 USDT |
22,986.0843 |
0.9232 USDT |
0.9210 USDT |
0.9426 USDT |
0.9419 USDT |
| 2023-03-11 |
0.9106 USDT |
8,393.2427 |
0.8989 USDT |
0.8963 USDT |
0.9014 USDT |
0.9144 USDT |
| 2023-03-10 |
0.9131 USDT |
4,064.6789 |
0.9298 USDT |
0.9189 USDT |
0.9311 USDT |
0.9338 USDT |
| 2023-03-09 |
0.9567 USDT |
37,736.8223 |
0.9611 USDT |
0.9096 USDT |
0.9283 USDT |
0.9179 USDT |
| 2023-03-08 |
0.9942 USDT |
12,895.7478 |
0.9891 USDT |
0.9539 USDT |
0.9651 USDT |
0.9601 USDT |
| 2023-03-07 |
1.0500 USDT |
11,590.3094 |
1.0348 USDT |
1.0203 USDT |
1.0237 USDT |
1.0211 USDT |
| 2023-03-06 |
1.0333 USDT |
4,302.1968 |
1.0451 USDT |
1.0329 USDT |
1.0401 USDT |
1.0409 USDT |
| 2023-03-05 |
1.0418 USDT |
7,895.1018 |
1.0332 USDT |
1.0195 USDT |
1.0265 USDT |
1.0265 USDT |
| 2023-03-04 |
1.0353 USDT |
11,081.7474 |
1.0250 USDT |
1.0089 USDT |
1.0177 USDT |
1.0116 USDT |
| 2023-03-03 |
1.0454 USDT |
7,601.8105 |
1.0415 USDT |
1.0232 USDT |
1.0356 USDT |
1.0409 USDT |
| 2023-03-02 |
1.0984 USDT |
10,025.6427 |
1.0821 USDT |
1.0808 USDT |
1.0890 USDT |
1.1004 USDT |
| 2023-03-01 |
1.1097 USDT |
9,113.4549 |
1.0968 USDT |
1.0955 USDT |
1.1122 USDT |
1.1077 USDT |
| 2023-02-28 |
1.1185 USDT |
14,146.8033 |
1.1222 USDT |
1.0786 USDT |
1.1076 USDT |
1.0802 USDT |
| 2023-02-27 |
1.1191 USDT |
6,531.4201 |
1.1102 USDT |
1.1017 USDT |
1.1104 USDT |
1.1163 USDT |
| 2023-02-26 |
1.1237 USDT |
19,896.2152 |
1.1117 USDT |
1.1112 USDT |
1.1349 USDT |
1.1278 USDT |
| 2023-02-25 |
1.1036 USDT |
15,143.1648 |
1.0915 USDT |
1.0712 USDT |
1.0843 USDT |
1.1071 USDT |
| 2023-02-24 |
1.1737 USDT |
9,983.7609 |
1.1318 USDT |
1.1262 USDT |
1.1392 USDT |
1.1326 USDT |
| 2023-02-23 |
1.2293 USDT |
17,411.3043 |
1.2112 USDT |
1.2008 USDT |
1.2088 USDT |
1.2088 USDT |
| 2023-02-22 |
1.2171 USDT |
22,137.4190 |
1.2702 USDT |
1.2362 USDT |
1.2522 USDT |
1.2530 USDT |
| 2023-02-21 |
1.2227 USDT |
21,810.2901 |
1.2098 USDT |
1.1668 USDT |
1.1892 USDT |
1.1882 USDT |
| 2023-02-20 |
1.2756 USDT |
21,940.6987 |
1.2620 USDT |
1.2522 USDT |
1.2639 USDT |
1.2588 USDT |
| 2023-02-19 |
1.2839 USDT |
19,388.8158 |
1.2710 USDT |
1.2298 USDT |
1.2607 USDT |
1.2634 USDT |
| 2023-02-18 |
1.1787 USDT |
11,960.8955 |
1.1773 USDT |
1.1702 USDT |
1.1836 USDT |
1.1922 USDT |
| 2023-02-17 |
1.1256 USDT |
31,727.5258 |
1.1269 USDT |
1.1269 USDT |
1.1506 USDT |
1.1628 USDT |
| 2023-02-16 |
1.1575 USDT |
18,291.0408 |
1.1702 USDT |
1.1032 USDT |
1.1430 USDT |
1.1032 USDT |
| 2023-02-15 |
1.1131 USDT |
50,416.0369 |
1.1152 USDT |
1.1140 USDT |
1.1466 USDT |
1.1466 USDT |
| 2023-02-14 |
1.0556 USDT |
10,162.5161 |
1.0688 USDT |
1.0660 USDT |
1.0720 USDT |
1.0682 USDT |
| 2023-02-13 |
1.0399 USDT |
15,794.7066 |
1.0281 USDT |
1.0191 USDT |
1.0336 USDT |
1.0383 USDT |
| 2023-02-12 |
1.1126 USDT |
28,549.1327 |
1.1168 USDT |
1.0929 USDT |
1.0970 USDT |
1.0932 USDT |