Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.4454 USDT |
26,451.6800 |
0.4412 USDT |
0.4378 USDT |
0.4456 USDT |
0.4450 USDT |
| 2024-08-15 |
0.4599 USDT |
43,697.4300 |
0.4659 USDT |
0.4406 USDT |
0.4439 USDT |
0.4410 USDT |
| 2024-08-14 |
0.4739 USDT |
19,003.9400 |
0.4776 USDT |
0.4736 USDT |
0.4765 USDT |
0.4790 USDT |
| 2024-08-13 |
0.4706 USDT |
36,706.4200 |
0.4735 USDT |
0.4678 USDT |
0.4745 USDT |
0.4750 USDT |
| 2024-08-12 |
0.4724 USDT |
15,440.0200 |
0.4763 USDT |
0.4609 USDT |
0.4655 USDT |
0.4671 USDT |
| 2024-08-11 |
0.4679 USDT |
36,176.7900 |
0.4630 USDT |
0.4439 USDT |
0.4526 USDT |
0.4498 USDT |
| 2024-08-10 |
0.4714 USDT |
46,837.6900 |
0.4725 USDT |
0.4687 USDT |
0.4732 USDT |
0.4860 USDT |
| 2024-08-09 |
0.4678 USDT |
16,765.4600 |
0.4625 USDT |
0.4578 USDT |
0.4613 USDT |
0.4606 USDT |
| 2024-08-08 |
0.4389 USDT |
34,408.1700 |
0.4510 USDT |
0.4486 USDT |
0.4521 USDT |
0.4556 USDT |
| 2024-08-07 |
0.4444 USDT |
59,501.9300 |
0.4481 USDT |
0.4268 USDT |
0.4323 USDT |
0.4320 USDT |
| 2024-08-06 |
0.4343 USDT |
17,836.7300 |
0.4391 USDT |
0.4319 USDT |
0.4395 USDT |
0.4360 USDT |
| 2024-08-05 |
0.4060 USDT |
82,632.9300 |
0.4240 USDT |
0.4109 USDT |
0.4202 USDT |
0.4210 USDT |
| 2024-08-04 |
0.4414 USDT |
54,682.8800 |
0.4282 USDT |
0.4205 USDT |
0.4334 USDT |
0.4458 USDT |
| 2024-08-03 |
0.4671 USDT |
1,681.3200 |
0.4459 USDT |
0.4450 USDT |
0.4472 USDT |
0.4472 USDT |
| 2024-08-02 |
0.4905 USDT |
94,460.3100 |
0.5070 USDT |
0.4648 USDT |
0.4769 USDT |
0.4695 USDT |
| 2024-08-01 |
0.4994 USDT |
5,204.8600 |
0.5060 USDT |
0.5045 USDT |
0.5113 USDT |
0.5109 USDT |
| 2024-07-31 |
0.5482 USDT |
66,219.5600 |
0.5498 USDT |
0.5268 USDT |
0.5323 USDT |
0.5268 USDT |
| 2024-07-30 |
0.5800 USDT |
26,678.9500 |
0.5808 USDT |
0.5619 USDT |
0.5641 USDT |
0.5636 USDT |
| 2024-07-29 |
0.5940 USDT |
21,320.3100 |
0.5939 USDT |
0.5830 USDT |
0.5914 USDT |
0.5915 USDT |
| 2024-07-28 |
0.5905 USDT |
23,066.4700 |
0.5970 USDT |
0.5830 USDT |
0.5864 USDT |
0.5858 USDT |
| 2024-07-27 |
0.6013 USDT |
24,677.3200 |
0.5939 USDT |
0.5846 USDT |
0.5990 USDT |
0.5990 USDT |
| 2024-07-26 |
0.5908 USDT |
22,683.1200 |
0.5900 USDT |
0.5890 USDT |
0.5944 USDT |
0.6019 USDT |
| 2024-07-25 |
0.5652 USDT |
40,667.9600 |
0.5660 USDT |
0.5509 USDT |
0.5650 USDT |
0.5735 USDT |
| 2024-07-24 |
0.6023 USDT |
18,375.1400 |
0.6067 USDT |
0.5896 USDT |
0.5954 USDT |
0.5940 USDT |
| 2024-07-23 |
0.6034 USDT |
33,542.1000 |
0.5871 USDT |
0.5818 USDT |
0.5882 USDT |
0.5949 USDT |
| 2024-07-22 |
0.6456 USDT |
27,470.8500 |
0.6281 USDT |
0.6217 USDT |
0.6250 USDT |
0.6230 USDT |
| 2024-07-21 |
0.6719 USDT |
230,452.5200 |
0.6715 USDT |
0.6450 USDT |
0.6674 USDT |
0.6581 USDT |
| 2024-07-20 |
0.6597 USDT |
429,678.1000 |
0.6172 USDT |
0.6170 USDT |
0.6671 USDT |
0.6542 USDT |
| 2024-07-19 |
0.6129 USDT |
119,111.9400 |
0.6060 USDT |
0.6035 USDT |
0.6224 USDT |
0.6203 USDT |
| 2024-07-18 |
0.6093 USDT |
36,915.0900 |
0.6094 USDT |
0.5925 USDT |
0.6040 USDT |
0.6050 USDT |
| 2024-07-17 |
0.6104 USDT |
46,859.9300 |
0.6141 USDT |
0.5852 USDT |
0.5986 USDT |
0.6030 USDT |
| 2024-07-16 |
0.6052 USDT |
20,463.3200 |
0.6130 USDT |
0.6060 USDT |
0.6098 USDT |
0.6060 USDT |
| 2024-07-15 |
0.5900 USDT |
41,278.7000 |
0.5845 USDT |
0.5842 USDT |
0.5941 USDT |
0.6119 USDT |
| 2024-07-14 |
0.5815 USDT |
87,902.4500 |
0.5965 USDT |
0.5612 USDT |
0.5756 USDT |
0.5844 USDT |
| 2024-07-13 |
0.5221 USDT |
10,153.6200 |
0.5221 USDT |
0.5146 USDT |
0.5187 USDT |
0.5176 USDT |
| 2024-07-12 |
0.5115 USDT |
22,073.0300 |
0.5060 USDT |
0.5059 USDT |
0.5135 USDT |
0.5158 USDT |
| 2024-07-11 |
0.5196 USDT |
29,936.2500 |
0.5251 USDT |
0.5124 USDT |
0.5165 USDT |
0.5147 USDT |
| 2024-07-10 |
0.5121 USDT |
13,434.5200 |
0.5119 USDT |
0.5100 USDT |
0.5125 USDT |
0.5121 USDT |