Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.5361 USDT |
1,370.8400 |
0.5290 USDT |
0.5260 USDT |
0.5291 USDT |
0.5260 USDT |
| 2024-10-04 |
0.5270 USDT |
79,775.3700 |
0.5228 USDT |
0.5221 USDT |
0.5276 USDT |
0.5380 USDT |
| 2024-10-03 |
0.5317 USDT |
2,401.6100 |
0.5225 USDT |
0.5200 USDT |
0.5226 USDT |
0.5212 USDT |
| 2024-10-02 |
0.5614 USDT |
100,144.9100 |
0.5660 USDT |
0.5429 USDT |
0.5522 USDT |
0.5450 USDT |
| 2024-10-01 |
0.5823 USDT |
2,742.5800 |
0.5647 USDT |
0.5619 USDT |
0.5658 USDT |
0.5639 USDT |
| 2024-09-30 |
0.6202 USDT |
63,324.9400 |
0.6173 USDT |
0.6020 USDT |
0.6101 USDT |
0.6030 USDT |
| 2024-09-29 |
0.6234 USDT |
45,635.2800 |
0.6251 USDT |
0.6249 USDT |
0.6322 USDT |
0.6301 USDT |
| 2024-09-28 |
0.6310 USDT |
26,818.3400 |
0.6165 USDT |
0.6127 USDT |
0.6192 USDT |
0.6181 USDT |
| 2024-09-27 |
0.6446 USDT |
67,482.5600 |
0.6465 USDT |
0.6377 USDT |
0.6403 USDT |
0.6380 USDT |
| 2024-09-26 |
0.6390 USDT |
50,708.0700 |
0.6421 USDT |
0.6292 USDT |
0.6372 USDT |
0.6391 USDT |
| 2024-09-25 |
0.6459 USDT |
71,442.3000 |
0.6382 USDT |
0.6382 USDT |
0.6479 USDT |
0.6475 USDT |
| 2024-09-24 |
0.6416 USDT |
87,805.0500 |
0.6329 USDT |
0.6268 USDT |
0.6348 USDT |
0.6492 USDT |
| 2024-09-23 |
0.6342 USDT |
52,085.3600 |
0.6439 USDT |
0.6365 USDT |
0.6432 USDT |
0.6392 USDT |
| 2024-09-22 |
0.6382 USDT |
216,307.4500 |
0.6243 USDT |
0.6232 USDT |
0.6373 USDT |
0.6420 USDT |
| 2024-09-21 |
0.6211 USDT |
67,720.9600 |
0.6349 USDT |
0.6278 USDT |
0.6326 USDT |
0.6419 USDT |
| 2024-09-20 |
0.6308 USDT |
58,431.2400 |
0.6060 USDT |
0.6049 USDT |
0.6098 USDT |
0.6193 USDT |
| 2024-09-19 |
0.6634 USDT |
154,597.3500 |
0.6309 USDT |
0.6283 USDT |
0.6410 USDT |
0.6550 USDT |
| 2024-09-18 |
0.6254 USDT |
817,561.3600 |
0.6220 USDT |
0.5820 USDT |
0.5966 USDT |
0.7008 USDT |
| 2024-09-17 |
0.5135 USDT |
26,130.3000 |
0.5170 USDT |
0.5153 USDT |
0.5221 USDT |
0.5201 USDT |
| 2024-09-16 |
0.5076 USDT |
11,825.6200 |
0.5067 USDT |
0.5002 USDT |
0.5032 USDT |
0.5010 USDT |
| 2024-09-15 |
0.5336 USDT |
20,828.2400 |
0.5307 USDT |
0.5137 USDT |
0.5183 USDT |
0.5150 USDT |
| 2024-09-14 |
0.5331 USDT |
14,276.7000 |
0.5330 USDT |
0.5274 USDT |
0.5283 USDT |
0.5280 USDT |
| 2024-09-13 |
0.5291 USDT |
14,189.8400 |
0.5340 USDT |
0.5319 USDT |
0.5364 USDT |
0.5360 USDT |
| 2024-09-12 |
0.5285 USDT |
17,326.4300 |
0.5229 USDT |
0.5202 USDT |
0.5257 USDT |
0.5258 USDT |
| 2024-09-11 |
0.5254 USDT |
21,636.2600 |
0.5141 USDT |
0.5130 USDT |
0.5234 USDT |
0.5270 USDT |
| 2024-09-10 |
0.5340 USDT |
23,173.0300 |
0.5306 USDT |
0.5300 USDT |
0.5374 USDT |
0.5410 USDT |
| 2024-09-09 |
0.5148 USDT |
43,240.3700 |
0.5199 USDT |
0.5055 USDT |
0.5114 USDT |
0.5328 USDT |
| 2024-09-08 |
0.4934 USDT |
12,968.3000 |
0.4946 USDT |
0.4896 USDT |
0.4938 USDT |
0.5050 USDT |
| 2024-09-07 |
0.4871 USDT |
16,816.0700 |
0.4915 USDT |
0.4869 USDT |
0.4901 USDT |
0.4892 USDT |
| 2024-09-06 |
0.5022 USDT |
46,494.0300 |
0.4977 USDT |
0.4910 USDT |
0.5026 USDT |
0.4969 USDT |
| 2024-09-05 |
0.5104 USDT |
31,170.6000 |
0.5083 USDT |
0.4959 USDT |
0.5014 USDT |
0.5018 USDT |
| 2024-09-04 |
0.5136 USDT |
19,139.8300 |
0.5280 USDT |
0.5188 USDT |
0.5224 USDT |
0.5203 USDT |
| 2024-09-03 |
0.5482 USDT |
18,438.7500 |
0.5232 USDT |
0.5169 USDT |
0.5213 USDT |
0.5180 USDT |
| 2024-09-02 |
0.5234 USDT |
30,637.2600 |
0.5368 USDT |
0.5319 USDT |
0.5390 USDT |
0.5380 USDT |
| 2024-09-01 |
0.5119 USDT |
33,380.8700 |
0.5111 USDT |
0.5013 USDT |
0.5073 USDT |
0.5189 USDT |
| 2024-08-31 |
0.5252 USDT |
13,407.4600 |
0.5130 USDT |
0.5105 USDT |
0.5160 USDT |
0.5240 USDT |
| 2024-08-30 |
0.5309 USDT |
12,431.0100 |
0.5219 USDT |
0.5219 USDT |
0.5353 USDT |
0.5375 USDT |
| 2024-08-29 |
0.5329 USDT |
41,641.6300 |
0.5430 USDT |
0.5296 USDT |
0.5384 USDT |
0.5403 USDT |
| 2024-08-28 |
0.5251 USDT |
19,128.3200 |
0.5171 USDT |
0.5095 USDT |
0.5170 USDT |
0.5150 USDT |
| 2024-08-27 |
0.5643 USDT |
52,842.0100 |
0.5553 USDT |
0.5188 USDT |
0.5372 USDT |
0.5260 USDT |
| 2024-08-26 |
0.5888 USDT |
83,806.9200 |
0.5860 USDT |
0.5536 USDT |
0.5624 USDT |
0.5536 USDT |
| 2024-08-25 |
0.5333 USDT |
35,003.0000 |
0.5360 USDT |
0.5300 USDT |
0.5364 USDT |
0.5529 USDT |
| 2024-08-24 |
0.5519 USDT |
39,235.3900 |
0.5599 USDT |
0.5399 USDT |
0.5541 USDT |
0.5413 USDT |
| 2024-08-23 |
0.5409 USDT |
62,136.8900 |
0.5380 USDT |
0.5369 USDT |
0.5480 USDT |
0.5478 USDT |
| 2024-08-22 |
0.5199 USDT |
25,550.6400 |
0.5215 USDT |
0.5134 USDT |
0.5189 USDT |
0.5173 USDT |
| 2024-08-21 |
0.5080 USDT |
80,019.5000 |
0.5021 USDT |
0.4990 USDT |
0.5061 USDT |
0.5145 USDT |
| 2024-08-20 |
0.5107 USDT |
83,109.3100 |
0.5130 USDT |
0.4928 USDT |
0.4963 USDT |
0.4963 USDT |
| 2024-08-19 |
0.4834 USDT |
31,336.2400 |
0.4849 USDT |
0.4785 USDT |
0.4851 USDT |
0.4862 USDT |
| 2024-08-18 |
0.4624 USDT |
67,753.9200 |
0.4589 USDT |
0.4588 USDT |
0.4634 USDT |
0.4739 USDT |
| 2024-08-17 |
0.4442 USDT |
8,946.2900 |
0.4480 USDT |
0.4438 USDT |
0.4462 USDT |
0.4469 USDT |