Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
1.2653 USDT |
44,541.1522 |
1.3038 USDT |
1.2557 USDT |
1.2812 USDT |
1.2859 USDT |
| 2023-01-22 |
1.1848 USDT |
89,233.3811 |
1.2078 USDT |
1.1877 USDT |
1.2243 USDT |
1.1886 USDT |
| 2023-01-21 |
1.1714 USDT |
27,930.5131 |
1.1741 USDT |
1.1448 USDT |
1.1592 USDT |
1.1525 USDT |
| 2023-01-20 |
1.0393 USDT |
72,521.0490 |
1.0272 USDT |
1.0269 USDT |
1.0381 USDT |
1.1007 USDT |
| 2023-01-19 |
1.0140 USDT |
28,083.7764 |
1.0079 USDT |
1.0074 USDT |
1.0229 USDT |
1.0301 USDT |
| 2023-01-18 |
1.0492 USDT |
31,636.9794 |
1.0185 USDT |
0.9947 USDT |
1.0053 USDT |
1.0035 USDT |
| 2023-01-17 |
1.1185 USDT |
24,457.8192 |
1.1232 USDT |
1.0960 USDT |
1.1098 USDT |
1.1098 USDT |
| 2023-01-16 |
1.1128 USDT |
20,751.4693 |
1.1168 USDT |
1.1118 USDT |
1.1212 USDT |
1.1172 USDT |
| 2023-01-15 |
1.1043 USDT |
30,709.9288 |
1.1228 USDT |
1.0853 USDT |
1.1036 USDT |
1.0996 USDT |
| 2023-01-14 |
1.0586 USDT |
21,319.9802 |
1.0732 USDT |
1.0502 USDT |
1.0652 USDT |
1.0628 USDT |
| 2023-01-13 |
1.0159 USDT |
25,355.0695 |
1.0334 USDT |
1.0273 USDT |
1.0359 USDT |
1.0438 USDT |
| 2023-01-12 |
0.9661 USDT |
51,633.8241 |
0.9709 USDT |
0.9700 USDT |
0.9820 USDT |
0.9751 USDT |
| 2023-01-11 |
0.9477 USDT |
23,494.5558 |
0.9441 USDT |
0.9428 USDT |
0.9514 USDT |
0.9490 USDT |
| 2023-01-10 |
0.9588 USDT |
15,498.1042 |
0.9589 USDT |
0.9579 USDT |
0.9627 USDT |
0.9711 USDT |
| 2023-01-09 |
0.9702 USDT |
19,044.2328 |
0.9769 USDT |
0.9504 USDT |
0.9616 USDT |
0.9601 USDT |
| 2023-01-08 |
0.9321 USDT |
13,623.5138 |
0.9438 USDT |
0.9381 USDT |
0.9460 USDT |
0.9498 USDT |
| 2023-01-07 |
0.9465 USDT |
7,453.5675 |
0.9332 USDT |
0.9215 USDT |
0.9232 USDT |
0.9231 USDT |