Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.8423 USDT |
26,265.5400 |
0.8472 USDT |
0.8241 USDT |
0.8340 USDT |
0.8330 USDT |
| 2024-06-05 |
0.8499 USDT |
36,589.4700 |
0.8540 USDT |
0.8424 USDT |
0.8550 USDT |
0.8704 USDT |
| 2024-06-04 |
0.8267 USDT |
41,369.9100 |
0.8171 USDT |
0.8163 USDT |
0.8224 USDT |
0.8362 USDT |
| 2024-06-03 |
0.8188 USDT |
31,965.9400 |
0.8138 USDT |
0.8138 USDT |
0.8235 USDT |
0.8199 USDT |
| 2024-06-02 |
0.8107 USDT |
29,088.6500 |
0.8019 USDT |
0.7948 USDT |
0.8051 USDT |
0.8101 USDT |
| 2024-06-01 |
0.8167 USDT |
16,625.7400 |
0.8161 USDT |
0.8136 USDT |
0.8167 USDT |
0.8167 USDT |
| 2024-05-31 |
0.8232 USDT |
19,675.3600 |
0.8209 USDT |
0.8139 USDT |
0.8172 USDT |
0.8189 USDT |
| 2024-05-30 |
0.8301 USDT |
28,867.9200 |
0.8208 USDT |
0.8204 USDT |
0.8273 USDT |
0.8428 USDT |
| 2024-05-29 |
0.8392 USDT |
41,433.5300 |
0.8341 USDT |
0.8219 USDT |
0.8331 USDT |
0.8259 USDT |
| 2024-05-28 |
0.8322 USDT |
33,636.7400 |
0.8339 USDT |
0.8158 USDT |
0.8274 USDT |
0.8282 USDT |
| 2024-05-27 |
0.8439 USDT |
33,817.9500 |
0.8580 USDT |
0.8401 USDT |
0.8542 USDT |
0.8510 USDT |
| 2024-05-26 |
0.8300 USDT |
22,033.3200 |
0.8269 USDT |
0.8198 USDT |
0.8232 USDT |
0.8230 USDT |
| 2024-05-25 |
0.8400 USDT |
13,023.6900 |
0.8371 USDT |
0.8268 USDT |
0.8360 USDT |
0.8399 USDT |
| 2024-05-24 |
0.8323 USDT |
17,504.3400 |
0.8291 USDT |
0.8239 USDT |
0.8295 USDT |
0.8297 USDT |
| 2024-05-23 |
0.8639 USDT |
52,527.3500 |
0.8829 USDT |
0.8333 USDT |
0.8479 USDT |
0.8434 USDT |
| 2024-05-22 |
0.8848 USDT |
28,761.8300 |
0.8721 USDT |
0.8578 USDT |
0.8651 USDT |
0.8641 USDT |
| 2024-05-21 |
0.8514 USDT |
59,543.6600 |
0.8519 USDT |
0.8357 USDT |
0.8502 USDT |
0.8649 USDT |
| 2024-05-20 |
0.8191 USDT |
64,859.9600 |
0.8169 USDT |
0.8134 USDT |
0.8241 USDT |
0.8449 USDT |
| 2024-05-19 |
0.8037 USDT |
16,908.0600 |
0.7979 USDT |
0.7828 USDT |
0.7894 USDT |
0.7849 USDT |
| 2024-05-18 |
0.8192 USDT |
19,775.1500 |
0.8281 USDT |
0.8073 USDT |
0.8152 USDT |
0.8171 USDT |
| 2024-05-17 |
0.8164 USDT |
23,867.5900 |
0.8251 USDT |
0.8129 USDT |
0.8202 USDT |
0.8169 USDT |
| 2024-05-16 |
0.8105 USDT |
18,804.9700 |
0.8005 USDT |
0.7849 USDT |
0.7952 USDT |
0.7979 USDT |
| 2024-05-15 |
0.8109 USDT |
28,086.6500 |
0.8301 USDT |
0.8248 USDT |
0.8335 USDT |
0.8347 USDT |
| 2024-05-14 |
0.7864 USDT |
13,379.7700 |
0.7788 USDT |
0.7669 USDT |
0.7778 USDT |
0.7744 USDT |
| 2024-05-13 |
0.7956 USDT |
26,996.6700 |
0.7910 USDT |
0.7896 USDT |
0.7992 USDT |
0.8031 USDT |
| 2024-05-12 |
0.8000 USDT |
12,404.3500 |
0.8039 USDT |
0.7807 USDT |
0.7859 USDT |
0.7859 USDT |
| 2024-05-11 |
0.8101 USDT |
10,300.9100 |
0.8169 USDT |
0.8001 USDT |
0.8068 USDT |
0.8007 USDT |
| 2024-05-10 |
0.8138 USDT |
69,716.4500 |
0.8240 USDT |
0.7749 USDT |
0.7989 USDT |
0.7981 USDT |
| 2024-05-09 |
0.8195 USDT |
33,237.7200 |
0.8145 USDT |
0.8135 USDT |
0.8247 USDT |
0.8292 USDT |
| 2024-05-08 |
0.8278 USDT |
35,736.9600 |
0.8342 USDT |
0.8057 USDT |
0.8161 USDT |
0.8111 USDT |
| 2024-05-07 |
0.8650 USDT |
25,408.0400 |
0.8627 USDT |
0.8408 USDT |
0.8472 USDT |
0.8449 USDT |
| 2024-05-06 |
0.8947 USDT |
23,866.1800 |
0.8701 USDT |
0.8620 USDT |
0.8691 USDT |
0.8640 USDT |
| 2024-05-05 |
0.9117 USDT |
27,466.1400 |
0.9381 USDT |
0.9130 USDT |
0.9166 USDT |
0.9151 USDT |
| 2024-05-04 |
0.9107 USDT |
27,553.7500 |
0.9140 USDT |
0.8967 USDT |
0.9072 USDT |
0.9101 USDT |
| 2024-05-03 |
0.8880 USDT |
20,507.0000 |
0.9131 USDT |
0.9077 USDT |
0.9164 USDT |
0.9278 USDT |
| 2024-05-02 |
0.8537 USDT |
24,164.2400 |
0.8757 USDT |
0.8577 USDT |
0.8732 USDT |
0.8709 USDT |
| 2024-05-01 |
0.8231 USDT |
39,198.1900 |
0.8084 USDT |
0.8008 USDT |
0.8143 USDT |
0.8419 USDT |
| 2024-04-30 |
0.8510 USDT |
57,696.6900 |
0.8291 USDT |
0.8005 USDT |
0.8139 USDT |
0.8082 USDT |
| 2024-04-29 |
0.8922 USDT |
18,387.5700 |
0.8896 USDT |
0.8781 USDT |
0.8865 USDT |
0.8921 USDT |
| 2024-04-28 |
0.9076 USDT |
24,868.7900 |
0.9099 USDT |
0.8907 USDT |
0.9017 USDT |
0.8952 USDT |
| 2024-04-27 |
0.8974 USDT |
23,152.2300 |
0.9019 USDT |
0.8990 USDT |
0.9166 USDT |
0.9111 USDT |
| 2024-04-26 |
0.9085 USDT |
12,360.3100 |
0.9034 USDT |
0.8973 USDT |
0.9012 USDT |
0.8978 USDT |
| 2024-04-25 |
0.9102 USDT |
15,948.2300 |
0.9278 USDT |
0.9239 USDT |
0.9301 USDT |
0.9272 USDT |
| 2024-04-24 |
0.9488 USDT |
59,008.9600 |
0.9353 USDT |
0.9027 USDT |
0.9219 USDT |
0.9144 USDT |
| 2024-04-23 |
0.9669 USDT |
29,956.0900 |
0.9834 USDT |
0.9553 USDT |
0.9610 USDT |
0.9579 USDT |
| 2024-04-22 |
0.9509 USDT |
44,363.6700 |
0.9449 USDT |
0.9391 USDT |
0.9530 USDT |
0.9618 USDT |
| 2024-04-21 |
0.9357 USDT |
37,729.8400 |
0.9163 USDT |
0.9147 USDT |
0.9219 USDT |
0.9222 USDT |
| 2024-04-20 |
0.9064 USDT |
49,177.7900 |
0.8921 USDT |
0.8896 USDT |
0.9204 USDT |
0.9631 USDT |
| 2024-04-19 |
0.8783 USDT |
36,388.2400 |
0.8879 USDT |
0.8680 USDT |
0.8821 USDT |
0.8821 USDT |
| 2024-04-18 |
0.8716 USDT |
40,686.9400 |
0.8903 USDT |
0.8608 USDT |
0.8842 USDT |
0.8907 USDT |