Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.9125 USDT |
13,137.7597 |
0.9031 USDT |
0.9029 USDT |
0.9239 USDT |
0.9226 USDT |
| 2022-12-21 |
0.9125 USDT |
5,922.1514 |
0.9038 USDT |
0.8993 USDT |
0.9040 USDT |
0.9009 USDT |
| 2022-12-20 |
0.9320 USDT |
12,650.8401 |
0.9184 USDT |
0.9184 USDT |
0.9220 USDT |
0.9220 USDT |
| 2022-12-19 |
0.9023 USDT |
22,561.9635 |
0.8787 USDT |
0.8751 USDT |
0.8875 USDT |
0.8879 USDT |
| 2022-12-18 |
0.9153 USDT |
3,227.7026 |
0.9202 USDT |
0.9119 USDT |
0.9159 USDT |
0.9159 USDT |
| 2022-12-17 |
0.9139 USDT |
7,173.6710 |
0.9115 USDT |
0.9095 USDT |
0.9173 USDT |
0.9197 USDT |
| 2022-12-16 |
0.9435 USDT |
23,182.3733 |
0.9362 USDT |
0.8889 USDT |
0.9041 USDT |
0.8919 USDT |
| 2022-12-15 |
1.0133 USDT |
17,358.4888 |
1.0129 USDT |
0.9907 USDT |
1.0011 USDT |
0.9999 USDT |
| 2022-12-14 |
1.0296 USDT |
24,207.2889 |
1.0321 USDT |
1.0159 USDT |
1.0193 USDT |
1.0191 USDT |
| 2022-12-13 |
1.0333 USDT |
8,873.1005 |
1.0211 USDT |
1.0169 USDT |
1.0211 USDT |
1.0314 USDT |
| 2022-12-12 |
0.9806 USDT |
11,506.9422 |
0.9924 USDT |
0.9841 USDT |
0.9924 USDT |
0.9991 USDT |
| 2022-12-11 |
1.0125 USDT |
10,655.9495 |
1.0141 USDT |
1.0021 USDT |
1.0030 USDT |
1.0021 USDT |
| 2022-12-10 |
1.0140 USDT |
8,589.4882 |
1.0135 USDT |
1.0101 USDT |
1.0137 USDT |
1.0101 USDT |
| 2022-12-09 |
1.0373 USDT |
13,662.6610 |
1.0179 USDT |
1.0119 USDT |
1.0201 USDT |
1.0261 USDT |
| 2022-12-08 |
1.0156 USDT |
46,664.2099 |
1.0418 USDT |
1.0209 USDT |
1.0432 USDT |
1.0437 USDT |
| 2022-12-07 |
1.0098 USDT |
8,532.9901 |
0.9809 USDT |
0.9809 USDT |
0.9873 USDT |
0.9919 USDT |
| 2022-12-06 |
1.0527 USDT |
11,938.8087 |
1.0547 USDT |
1.0414 USDT |
1.0472 USDT |
1.0471 USDT |
| 2022-12-05 |
1.0877 USDT |
10,279.1244 |
1.0544 USDT |
1.0470 USDT |
1.0522 USDT |
1.0515 USDT |
| 2022-12-04 |
1.0859 USDT |
31,480.0110 |
1.0952 USDT |
1.0798 USDT |
1.0992 USDT |
1.0973 USDT |
| 2022-12-03 |
1.0268 USDT |
13,288.9596 |
1.0254 USDT |
1.0209 USDT |
1.0224 USDT |
1.0209 USDT |
| 2022-12-02 |
1.0219 USDT |
11,938.9465 |
1.0083 USDT |
1.0068 USDT |
1.0151 USDT |
1.0249 USDT |
| 2022-12-01 |
1.0028 USDT |
191,528.2263 |
0.9469 USDT |
0.9459 USDT |
0.9750 USDT |
0.9881 USDT |
| 2022-11-30 |
0.9380 USDT |
29,949.7887 |
0.9314 USDT |
0.9139 USDT |
0.9316 USDT |
0.9542 USDT |
| 2022-11-29 |
0.9290 USDT |
15,405.0800 |
0.9251 USDT |
0.9139 USDT |
0.9200 USDT |
0.9235 USDT |
| 2022-11-28 |
0.9277 USDT |
14,115.9425 |
0.9129 USDT |
0.9108 USDT |
0.9141 USDT |
0.9146 USDT |
| 2022-11-27 |
1.0101 USDT |
129,262.5282 |
0.9817 USDT |
0.9509 USDT |
0.9813 USDT |
0.9511 USDT |
| 2022-11-26 |
0.8734 USDT |
30,275.2413 |
0.8731 USDT |
0.8509 USDT |
0.8610 USDT |
0.8602 USDT |
| 2022-11-25 |
0.8614 USDT |
17,804.1279 |
0.8601 USDT |
0.8601 USDT |
0.8729 USDT |
0.8703 USDT |
| 2022-11-24 |
0.8854 USDT |
9,218.5494 |
0.8799 USDT |
0.8767 USDT |
0.8797 USDT |
0.8797 USDT |
| 2022-11-23 |
0.8434 USDT |
17,981.1640 |
0.8489 USDT |
0.8419 USDT |
0.8495 USDT |
0.8621 USDT |
| 2022-11-22 |
0.8126 USDT |
87,489.2375 |
0.8262 USDT |
0.8120 USDT |
0.8229 USDT |
0.8313 USDT |
| 2022-11-21 |
0.8311 USDT |
185,066.8891 |
0.8313 USDT |
0.7989 USDT |
0.8113 USDT |
0.8122 USDT |
| 2022-11-20 |
0.8862 USDT |
40,017.6486 |
0.8786 USDT |
0.8697 USDT |
0.8754 USDT |
0.8731 USDT |
| 2022-11-19 |
0.8938 USDT |
31,604.4645 |
0.8870 USDT |
0.8849 USDT |
0.8881 USDT |
0.9002 USDT |
| 2022-11-18 |
0.8901 USDT |
47,448.4536 |
0.8723 USDT |
0.8677 USDT |
0.8741 USDT |
0.8731 USDT |
| 2022-11-17 |
0.8893 USDT |
54,999.4033 |
0.8951 USDT |
0.8916 USDT |
0.8951 USDT |
0.8916 USDT |
| 2022-11-16 |
0.8857 USDT |
87,495.1696 |
0.8749 USDT |
0.8639 USDT |
0.8729 USDT |
0.8759 USDT |
| 2022-11-15 |
0.9078 USDT |
87,972.6155 |
0.9139 USDT |
0.8863 USDT |
0.8968 USDT |
0.8966 USDT |
| 2022-11-14 |
0.8793 USDT |
75,796.8998 |
0.9011 USDT |
0.8767 USDT |
0.8931 USDT |
0.9031 USDT |
| 2022-11-13 |
0.9324 USDT |
208,581.2333 |
0.9108 USDT |
0.8777 USDT |
0.9040 USDT |
0.9029 USDT |
| 2022-11-12 |
0.9788 USDT |
35,158.5917 |
0.9745 USDT |
0.9625 USDT |
0.9678 USDT |
0.9696 USDT |
| 2022-11-11 |
1.0092 USDT |
64,229.7790 |
0.9924 USDT |
0.9745 USDT |
0.9881 USDT |
0.9999 USDT |
| 2022-11-10 |
1.0418 USDT |
118,917.5542 |
1.0633 USDT |
1.0568 USDT |
1.0883 USDT |
1.0732 USDT |
| 2022-11-09 |
1.0504 USDT |
332,041.6271 |
1.0237 USDT |
0.9236 USDT |
0.9874 USDT |
0.9834 USDT |
| 2022-11-08 |
1.2252 USDT |
481,110.9663 |
1.1836 USDT |
1.0955 USDT |
1.1771 USDT |
1.1726 USDT |
| 2022-11-07 |
1.3210 USDT |
80,302.3813 |
1.3270 USDT |
1.2968 USDT |
1.3182 USDT |
1.3088 USDT |
| 2022-11-06 |
1.3706 USDT |
84,426.0662 |
1.3708 USDT |
1.3416 USDT |
1.3542 USDT |
1.3458 USDT |
| 2022-11-05 |
1.4082 USDT |
64,364.9375 |
1.3898 USDT |
1.3792 USDT |
1.3962 USDT |
1.3822 USDT |
| 2022-11-04 |
1.3677 USDT |
249,818.3651 |
1.3566 USDT |
1.3528 USDT |
1.3746 USDT |
1.4068 USDT |
| 2022-11-03 |
1.3107 USDT |
81,353.6264 |
1.3235 USDT |
1.3089 USDT |
1.3219 USDT |
1.3127 USDT |