Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
1.0813 USDT |
16,898.9088 |
1.0861 USDT |
1.0840 USDT |
1.0897 USDT |
1.1108 USDT |
| 2023-02-10 |
1.0703 USDT |
21,710.0358 |
1.0552 USDT |
1.0500 USDT |
1.0613 USDT |
1.0688 USDT |
| 2023-02-09 |
1.1572 USDT |
88,978.7615 |
1.1560 USDT |
1.0707 USDT |
1.0887 USDT |
1.0845 USDT |
| 2023-02-08 |
1.2330 USDT |
33,831.3552 |
1.2164 USDT |
1.1909 USDT |
1.2076 USDT |
1.2026 USDT |
| 2023-02-07 |
1.1966 USDT |
61,874.4214 |
1.1878 USDT |
1.1878 USDT |
1.2049 USDT |
1.2348 USDT |
| 2023-02-06 |
1.1855 USDT |
29,794.9434 |
1.2008 USDT |
1.1578 USDT |
1.1772 USDT |
1.1687 USDT |
| 2023-02-05 |
1.2150 USDT |
53,093.5239 |
1.1828 USDT |
1.1671 USDT |
1.1825 USDT |
1.1727 USDT |
| 2023-02-04 |
1.2476 USDT |
24,782.3510 |
1.2472 USDT |
1.2456 USDT |
1.2660 USDT |
1.2476 USDT |
| 2023-02-03 |
1.2331 USDT |
60,443.3712 |
1.2432 USDT |
1.2172 USDT |
1.2303 USDT |
1.2288 USDT |
| 2023-02-02 |
1.2822 USDT |
47,657.8921 |
1.2968 USDT |
1.2556 USDT |
1.2758 USDT |
1.2576 USDT |
| 2023-02-01 |
1.1943 USDT |
116,629.0722 |
1.1568 USDT |
1.1398 USDT |
1.1592 USDT |
1.2748 USDT |
| 2023-01-31 |
1.2152 USDT |
33,370.9925 |
1.2212 USDT |
1.1888 USDT |
1.2102 USDT |
1.2094 USDT |
| 2023-01-30 |
1.2598 USDT |
33,020.7758 |
1.2057 USDT |
1.1826 USDT |
1.2028 USDT |
1.2018 USDT |
| 2023-01-29 |
1.3419 USDT |
32,727.2789 |
1.3451 USDT |
1.3378 USDT |
1.3598 USDT |
1.3607 USDT |
| 2023-01-28 |
1.3292 USDT |
19,363.2674 |
1.3348 USDT |
1.3044 USDT |
1.3165 USDT |
1.3161 USDT |
| 2023-01-27 |
1.2386 USDT |
30,544.4435 |
1.2602 USDT |
1.2518 USDT |
1.2548 USDT |
1.2548 USDT |
| 2023-01-26 |
1.2424 USDT |
18,716.5901 |
1.2432 USDT |
1.2219 USDT |
1.2399 USDT |
1.2378 USDT |
| 2023-01-25 |
1.2052 USDT |
71,481.7472 |
1.2201 USDT |
1.2200 USDT |
1.2409 USDT |
1.2383 USDT |
| 2023-01-24 |
1.2569 USDT |
34,501.8584 |
1.2394 USDT |
1.1932 USDT |
1.1988 USDT |
1.1988 USDT |