Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-09 |
0.5045 USDT |
21,520.0800 |
0.5120 USDT |
0.5035 USDT |
0.5112 USDT |
0.5082 USDT |
| 2024-07-08 |
0.4912 USDT |
43,818.3800 |
0.5079 USDT |
0.4878 USDT |
0.5011 USDT |
0.5012 USDT |
| 2024-07-07 |
0.5060 USDT |
24,311.8800 |
0.4975 USDT |
0.4848 USDT |
0.4979 USDT |
0.4860 USDT |
| 2024-07-06 |
0.4857 USDT |
29,976.4900 |
0.4941 USDT |
0.4857 USDT |
0.4945 USDT |
0.5080 USDT |
| 2024-07-05 |
0.4560 USDT |
31,753.9200 |
0.4811 USDT |
0.4719 USDT |
0.4750 USDT |
0.4721 USDT |
| 2024-07-04 |
0.5079 USDT |
42,357.3700 |
0.4941 USDT |
0.4854 USDT |
0.4921 USDT |
0.4950 USDT |
| 2024-07-03 |
0.5630 USDT |
28,323.9800 |
0.5582 USDT |
0.5367 USDT |
0.5421 USDT |
0.5420 USDT |
| 2024-07-02 |
0.5885 USDT |
18,503.5800 |
0.5781 USDT |
0.5780 USDT |
0.5843 USDT |
0.5832 USDT |
| 2024-07-01 |
0.5961 USDT |
44,160.6700 |
0.5910 USDT |
0.5904 USDT |
0.6070 USDT |
0.6156 USDT |
| 2024-06-30 |
0.5667 USDT |
19,052.1500 |
0.5691 USDT |
0.5689 USDT |
0.5743 USDT |
0.5774 USDT |
| 2024-06-29 |
0.5769 USDT |
17,347.9900 |
0.5750 USDT |
0.5655 USDT |
0.5681 USDT |
0.5678 USDT |
| 2024-06-28 |
0.5755 USDT |
36,136.8200 |
0.5790 USDT |
0.5674 USDT |
0.5723 USDT |
0.5719 USDT |
| 2024-06-27 |
0.5676 USDT |
35,506.8400 |
0.5710 USDT |
0.5699 USDT |
0.5733 USDT |
0.5771 USDT |
| 2024-06-26 |
0.5792 USDT |
25,828.6200 |
0.5727 USDT |
0.5574 USDT |
0.5646 USDT |
0.5610 USDT |
| 2024-06-25 |
0.5801 USDT |
18,180.2300 |
0.5811 USDT |
0.5811 USDT |
0.5946 USDT |
0.5920 USDT |
| 2024-06-24 |
0.5585 USDT |
39,769.4800 |
0.5577 USDT |
0.5498 USDT |
0.5602 USDT |
0.5728 USDT |
| 2024-06-23 |
0.5838 USDT |
29,194.0000 |
0.5696 USDT |
0.5575 USDT |
0.5702 USDT |
0.5680 USDT |
| 2024-06-22 |
0.5733 USDT |
16,704.7300 |
0.5769 USDT |
0.5730 USDT |
0.5770 USDT |
0.5823 USDT |
| 2024-06-21 |
0.5890 USDT |
19,708.2600 |
0.5882 USDT |
0.5787 USDT |
0.5883 USDT |
0.5891 USDT |
| 2024-06-20 |
0.6116 USDT |
71,764.7500 |
0.6089 USDT |
0.5934 USDT |
0.5984 USDT |
0.6058 USDT |
| 2024-06-19 |
0.5843 USDT |
31,651.5800 |
0.5950 USDT |
0.5786 USDT |
0.5870 USDT |
0.5928 USDT |
| 2024-06-18 |
0.5520 USDT |
43,729.1500 |
0.5441 USDT |
0.5387 USDT |
0.5493 USDT |
0.5760 USDT |
| 2024-06-17 |
0.6197 USDT |
45,757.0700 |
0.6180 USDT |
0.5915 USDT |
0.6151 USDT |
0.6263 USDT |
| 2024-06-16 |
0.6484 USDT |
31,229.4700 |
0.6499 USDT |
0.6449 USDT |
0.6488 USDT |
0.6483 USDT |
| 2024-06-15 |
0.6511 USDT |
34,202.4100 |
0.6619 USDT |
0.6424 USDT |
0.6459 USDT |
0.6439 USDT |
| 2024-06-14 |
0.6668 USDT |
95,541.0100 |
0.6869 USDT |
0.6252 USDT |
0.6335 USDT |
0.6348 USDT |
| 2024-06-13 |
0.6805 USDT |
36,188.5600 |
0.6766 USDT |
0.6538 USDT |
0.6681 USDT |
0.6749 USDT |
| 2024-06-12 |
0.7083 USDT |
52,697.3900 |
0.7420 USDT |
0.6938 USDT |
0.7037 USDT |
0.7020 USDT |
| 2024-06-11 |
0.6912 USDT |
75,167.9400 |
0.6819 USDT |
0.6559 USDT |
0.6722 USDT |
0.6838 USDT |
| 2024-06-10 |
0.7542 USDT |
30,465.6200 |
0.7488 USDT |
0.7421 USDT |
0.7524 USDT |
0.7491 USDT |
| 2024-06-09 |
0.7549 USDT |
21,456.3000 |
0.7577 USDT |
0.7508 USDT |
0.7582 USDT |
0.7589 USDT |
| 2024-06-08 |
0.7694 USDT |
34,126.1800 |
0.7621 USDT |
0.7418 USDT |
0.7463 USDT |
0.7461 USDT |
| 2024-06-07 |
0.8128 USDT |
27,731.1300 |
0.7854 USDT |
0.7749 USDT |
0.7910 USDT |
0.7898 USDT |
| 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 |