Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.9014 USDT |
14,436.7944 |
0.9131 USDT |
0.9069 USDT |
0.9141 USDT |
0.9160 USDT |
| 2023-01-05 |
0.8958 USDT |
5,237.2230 |
0.8877 USDT |
0.8846 USDT |
0.8889 USDT |
0.8921 USDT |
| 2023-01-04 |
0.8921 USDT |
19,563.9530 |
0.8875 USDT |
0.8869 USDT |
0.9007 USDT |
0.9040 USDT |
| 2023-01-03 |
0.8726 USDT |
3,820.1727 |
0.8711 USDT |
0.8679 USDT |
0.8698 USDT |
0.8696 USDT |
| 2023-01-02 |
0.8714 USDT |
12,339.1105 |
0.8804 USDT |
0.8792 USDT |
0.8814 USDT |
0.8821 USDT |
| 2023-01-01 |
0.8646 USDT |
8,136.1800 |
0.8639 USDT |
0.8635 USDT |
0.8681 USDT |
0.8671 USDT |
| 2022-12-31 |
0.8759 USDT |
6,610.9472 |
0.8722 USDT |
0.8689 USDT |
0.8690 USDT |
0.8690 USDT |
| 2022-12-30 |
0.8698 USDT |
3,822.4937 |
0.8719 USDT |
0.8713 USDT |
0.8752 USDT |
0.8763 USDT |
| 2022-12-29 |
0.8692 USDT |
10,767.3862 |
0.8671 USDT |
0.8588 USDT |
0.8641 USDT |
0.8625 USDT |
| 2022-12-28 |
0.8908 USDT |
6,313.9282 |
0.8857 USDT |
0.8807 USDT |
0.8851 USDT |
0.8811 USDT |
| 2022-12-27 |
0.9003 USDT |
5,657.5796 |
0.8970 USDT |
0.8921 USDT |
0.8976 USDT |
0.8971 USDT |
| 2022-12-26 |
0.9001 USDT |
6,844.1561 |
0.8990 USDT |
0.8955 USDT |
0.8984 USDT |
0.9011 USDT |
| 2022-12-25 |
0.9011 USDT |
5,696.9136 |
0.8923 USDT |
0.8917 USDT |
0.8969 USDT |
0.9016 USDT |
| 2022-12-24 |
0.9137 USDT |
4,659.4863 |
0.9181 USDT |
0.9088 USDT |
0.9111 USDT |
0.9111 USDT |
| 2022-12-23 |
0.9244 USDT |
11,094.2550 |
0.9223 USDT |
0.9040 USDT |
0.9137 USDT |
0.9106 USDT |
| 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 |