Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-02 |
1.3103 USDT |
251,278.3819 |
1.3016 USDT |
1.2667 USDT |
1.2774 USDT |
1.2698 USDT |
| 2022-11-01 |
1.3579 USDT |
66,457.8352 |
1.3348 USDT |
1.3127 USDT |
1.3202 USDT |
1.3168 USDT |
| 2022-10-31 |
1.3417 USDT |
554,456.0802 |
1.2942 USDT |
1.2936 USDT |
1.3077 USDT |
1.3525 USDT |
| 2022-10-30 |
1.3053 USDT |
53,504.4628 |
1.2882 USDT |
1.2794 USDT |
1.2882 USDT |
1.2964 USDT |
| 2022-10-29 |
1.3000 USDT |
58,933.8793 |
1.2952 USDT |
1.2888 USDT |
1.3059 USDT |
1.3089 USDT |
| 2022-10-28 |
1.2638 USDT |
55,674.6894 |
1.2695 USDT |
1.2656 USDT |
1.2772 USDT |
1.2788 USDT |
| 2022-10-27 |
1.2883 USDT |
60,596.6595 |
1.2826 USDT |
1.2653 USDT |
1.2738 USDT |
1.2720 USDT |
| 2022-10-26 |
1.2946 USDT |
147,372.3263 |
1.3005 USDT |
1.2682 USDT |
1.2899 USDT |
1.2838 USDT |
| 2022-10-25 |
1.2792 USDT |
79,226.7836 |
1.3013 USDT |
1.2765 USDT |
1.2860 USDT |
1.2846 USDT |
| 2022-10-24 |
1.2650 USDT |
34,608.2762 |
1.2556 USDT |
1.2533 USDT |
1.2572 USDT |
1.2548 USDT |
| 2022-10-23 |
1.2589 USDT |
73,762.1378 |
1.2508 USDT |
1.2488 USDT |
1.2678 USDT |
1.2689 USDT |
| 2022-10-22 |
1.2689 USDT |
34,878.2364 |
1.2778 USDT |
1.2563 USDT |
1.2672 USDT |
1.2670 USDT |
| 2022-10-21 |
1.2458 USDT |
32,336.8764 |
1.2508 USDT |
1.2488 USDT |
1.2570 USDT |
1.2662 USDT |
| 2022-10-20 |
1.2728 USDT |
51,876.8093 |
1.2702 USDT |
1.2474 USDT |
1.2608 USDT |
1.2588 USDT |
| 2022-10-19 |
1.2700 USDT |
22,712.3748 |
1.2648 USDT |
1.2547 USDT |
1.2602 USDT |
1.2598 USDT |
| 2022-10-18 |
1.3242 USDT |
38,798.1680 |
1.3014 USDT |
1.2786 USDT |
1.2962 USDT |
1.3074 USDT |
| 2022-10-17 |
1.3299 USDT |
17,598.5233 |
1.3296 USDT |
1.3228 USDT |
1.3312 USDT |
1.3318 USDT |
| 2022-10-16 |
1.3261 USDT |
67,036.5982 |
1.3517 USDT |
1.3168 USDT |
1.3248 USDT |
1.3451 USDT |