Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.6839 USDT |
129,443.3900 |
1.7135 USDT |
1.6661 USDT |
1.6973 USDT |
1.7359 USDT |
| 2024-12-04 |
1.6954 USDT |
311,357.8000 |
1.6399 USDT |
1.6101 USDT |
1.6580 USDT |
1.6473 USDT |
| 2024-12-03 |
1.4568 USDT |
912,129.6700 |
1.3819 USDT |
1.3811 USDT |
1.4648 USDT |
1.6941 USDT |
| 2024-12-02 |
1.1348 USDT |
5,306.5900 |
1.1460 USDT |
1.1320 USDT |
1.1466 USDT |
1.1391 USDT |
| 2024-12-01 |
1.1884 USDT |
18,286.7900 |
1.1992 USDT |
1.1985 USDT |
1.2187 USDT |
1.2121 USDT |
| 2024-11-30 |
1.2280 USDT |
112,147.9600 |
1.1981 USDT |
1.1971 USDT |
1.2187 USDT |
1.2107 USDT |
| 2024-11-29 |
1.2211 USDT |
210,959.6100 |
1.2491 USDT |
1.2057 USDT |
1.2290 USDT |
1.2666 USDT |
| 2024-11-28 |
1.1833 USDT |
528,406.8500 |
1.2239 USDT |
1.1354 USDT |
1.1866 USDT |
1.1662 USDT |
| 2024-11-27 |
1.0752 USDT |
88,659.2500 |
1.1948 USDT |
1.1772 USDT |
1.2328 USDT |
1.2301 USDT |
| 2024-11-26 |
0.9806 USDT |
218,072.5000 |
0.9279 USDT |
0.9175 USDT |
0.9478 USDT |
0.9419 USDT |
| 2024-11-25 |
0.9933 USDT |
427,971.4600 |
1.0304 USDT |
0.9161 USDT |
0.9468 USDT |
0.9375 USDT |
| 2024-11-24 |
0.8247 USDT |
154,747.9100 |
0.8071 USDT |
0.7930 USDT |
0.8084 USDT |
0.8800 USDT |
| 2024-11-23 |
0.7821 USDT |
158,328.3100 |
0.8002 USDT |
0.7876 USDT |
0.8061 USDT |
0.8298 USDT |
| 2024-11-22 |
0.7064 USDT |
112,945.1300 |
0.7065 USDT |
0.7002 USDT |
0.7152 USDT |
0.7255 USDT |
| 2024-11-21 |
0.6773 USDT |
10,479.5700 |
0.6965 USDT |
0.6890 USDT |
0.6975 USDT |
0.6910 USDT |
| 2024-11-20 |
0.6869 USDT |
4,319.7000 |
0.6673 USDT |
0.6604 USDT |
0.6673 USDT |
0.6615 USDT |
| 2024-11-19 |
0.7096 USDT |
152,544.9000 |
0.7160 USDT |
0.6748 USDT |
0.6900 USDT |
0.6797 USDT |
| 2024-11-18 |
0.6844 USDT |
20,448.2700 |
0.7213 USDT |
0.7188 USDT |
0.7321 USDT |
0.7243 USDT |
| 2024-11-17 |
0.6824 USDT |
156,006.6600 |
0.6833 USDT |
0.6630 USDT |
0.6687 USDT |
0.6686 USDT |
| 2024-11-16 |
0.6545 USDT |
67,268.5100 |
0.6636 USDT |
0.6575 USDT |
0.6677 USDT |
0.6726 USDT |
| 2024-11-15 |
0.5961 USDT |
11,270.8700 |
0.6230 USDT |
0.6216 USDT |
0.6317 USDT |
0.6317 USDT |
| 2024-11-14 |
0.6112 USDT |
109,544.4300 |
0.5838 USDT |
0.5796 USDT |
0.5919 USDT |
0.6012 USDT |
| 2024-11-13 |
0.6056 USDT |
158,371.8500 |
0.5920 USDT |
0.5876 USDT |
0.5991 USDT |
0.6362 USDT |
| 2024-11-12 |
0.6222 USDT |
9,343.6400 |
0.5971 USDT |
0.5965 USDT |
0.6123 USDT |
0.6094 USDT |
| 2024-11-11 |
0.6158 USDT |
128,585.9900 |
0.6218 USDT |
0.6106 USDT |
0.6263 USDT |
0.6347 USDT |
| 2024-11-10 |
0.5816 USDT |
163,266.6400 |
0.5817 USDT |
0.5802 USDT |
0.5920 USDT |
0.6145 USDT |
| 2024-11-09 |
0.5535 USDT |
72,024.8500 |
0.5565 USDT |
0.5440 USDT |
0.5561 USDT |
0.5619 USDT |
| 2024-11-08 |
0.5404 USDT |
133,366.3300 |
0.5481 USDT |
0.5232 USDT |
0.5368 USDT |
0.5401 USDT |
| 2024-11-07 |
0.5493 USDT |
5,423.3700 |
0.5450 USDT |
0.5399 USDT |
0.5474 USDT |
0.5416 USDT |
| 2024-11-06 |
0.5290 USDT |
5,378.2200 |
0.5430 USDT |
0.5415 USDT |
0.5458 USDT |
0.5444 USDT |
| 2024-11-05 |
0.4810 USDT |
28,655.1600 |
0.4942 USDT |
0.4846 USDT |
0.4937 USDT |
0.4936 USDT |
| 2024-11-04 |
0.4833 USDT |
62,642.6600 |
0.4803 USDT |
0.4685 USDT |
0.4708 USDT |
0.4708 USDT |
| 2024-11-03 |
0.4889 USDT |
103,544.7300 |
0.4861 USDT |
0.4688 USDT |
0.4821 USDT |
0.4940 USDT |
| 2024-11-02 |
0.5099 USDT |
0.0000 |
0.5066 USDT |
0.5066 USDT |
0.5066 USDT |
0.5066 USDT |
| 2024-11-01 |
0.5238 USDT |
1,381.1000 |
0.5160 USDT |
0.5138 USDT |
0.5161 USDT |
0.5159 USDT |
| 2024-10-31 |
0.5410 USDT |
3,035.0000 |
0.5338 USDT |
0.5279 USDT |
0.5340 USDT |
0.5281 USDT |
| 2024-10-30 |
0.5625 USDT |
2,092.7700 |
0.5608 USDT |
0.5607 USDT |
0.5653 USDT |
0.5650 USDT |
| 2024-10-29 |
0.5587 USDT |
53,270.3100 |
0.5602 USDT |
0.5528 USDT |
0.5600 USDT |
0.5605 USDT |
| 2024-10-28 |
0.5337 USDT |
35,924.0800 |
0.5274 USDT |
0.5219 USDT |
0.5262 USDT |
0.5330 USDT |
| 2024-10-27 |
0.5409 USDT |
28,202.9900 |
0.5460 USDT |
0.5439 USDT |
0.5488 USDT |
0.5470 USDT |
| 2024-10-26 |
0.5329 USDT |
16,193.4000 |
0.5349 USDT |
0.5329 USDT |
0.5348 USDT |
0.5346 USDT |
| 2024-10-25 |
0.5589 USDT |
59,529.0600 |
0.5620 USDT |
0.5428 USDT |
0.5501 USDT |
0.5470 USDT |
| 2024-10-24 |
0.5688 USDT |
21,069.2800 |
0.5745 USDT |
0.5709 USDT |
0.5763 USDT |
0.5710 USDT |
| 2024-10-23 |
0.5581 USDT |
64,058.4700 |
0.5540 USDT |
0.5418 USDT |
0.5511 USDT |
0.5542 USDT |
| 2024-10-22 |
0.5806 USDT |
96,008.5500 |
0.5652 USDT |
0.5644 USDT |
0.5724 USDT |
0.5721 USDT |
| 2024-10-21 |
0.6004 USDT |
61,131.8000 |
0.5867 USDT |
0.5785 USDT |
0.5867 USDT |
0.5990 USDT |
| 2024-10-20 |
0.5965 USDT |
113,241.4200 |
0.5860 USDT |
0.5853 USDT |
0.5891 USDT |
0.6003 USDT |
| 2024-10-19 |
0.5896 USDT |
17,354.6500 |
0.5789 USDT |
0.5777 USDT |
0.5822 USDT |
0.5859 USDT |
| 2024-10-18 |
0.5953 USDT |
20,144.0700 |
0.6008 USDT |
0.5917 USDT |
0.5940 USDT |
0.5970 USDT |
| 2024-10-17 |
0.5681 USDT |
8,203.2900 |
0.5604 USDT |
0.5598 USDT |
0.5644 USDT |
0.5669 USDT |