Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.6526 USDT |
47,811.9500 |
1.7077 USDT |
1.6863 USDT |
1.7094 USDT |
1.7394 USDT |
| 2024-03-16 |
1.6989 USDT |
69,416.4800 |
1.6803 USDT |
1.5673 USDT |
1.6054 USDT |
1.5913 USDT |
| 2024-03-15 |
1.7591 USDT |
58,383.1100 |
1.7223 USDT |
1.6839 USDT |
1.7225 USDT |
1.7628 USDT |
| 2024-03-14 |
1.8946 USDT |
123,391.8800 |
1.8149 USDT |
1.7121 USDT |
1.8033 USDT |
1.7981 USDT |
| 2024-03-13 |
1.7110 USDT |
77,224.3700 |
1.6887 USDT |
1.6637 USDT |
1.6991 USDT |
1.7341 USDT |
| 2024-03-12 |
1.6421 USDT |
113,567.1900 |
1.6436 USDT |
1.5347 USDT |
1.6430 USDT |
1.6600 USDT |
| 2024-03-11 |
1.6775 USDT |
44,483.4400 |
1.6513 USDT |
1.6496 USDT |
1.6790 USDT |
1.6913 USDT |
| 2024-03-10 |
1.7155 USDT |
60,116.9200 |
1.6487 USDT |
1.6299 USDT |
1.6564 USDT |
1.6903 USDT |
| 2024-03-09 |
1.7174 USDT |
45,945.1600 |
1.7167 USDT |
1.7059 USDT |
1.7266 USDT |
1.7750 USDT |
| 2024-03-08 |
1.6805 USDT |
71,224.2600 |
1.6818 USDT |
1.6037 USDT |
1.6614 USDT |
1.6561 USDT |
| 2024-03-07 |
1.7221 USDT |
43,858.3300 |
1.7197 USDT |
1.6966 USDT |
1.7223 USDT |
1.7197 USDT |
| 2024-03-06 |
1.6930 USDT |
63,182.0000 |
1.6704 USDT |
1.6607 USDT |
1.7102 USDT |
1.7224 USDT |
| 2024-03-05 |
1.6955 USDT |
176,160.9800 |
1.7027 USDT |
1.4208 USDT |
1.5824 USDT |
1.5699 USDT |
| 2024-03-04 |
1.7373 USDT |
110,222.8900 |
1.7170 USDT |
1.6566 USDT |
1.7036 USDT |
1.6851 USDT |
| 2024-03-03 |
1.4233 USDT |
42,223.5800 |
1.4388 USDT |
1.4138 USDT |
1.4281 USDT |
1.4609 USDT |
| 2024-03-02 |
1.4148 USDT |
66,805.2500 |
1.4744 USDT |
1.4268 USDT |
1.4559 USDT |
1.4458 USDT |
| 2024-03-01 |
1.3143 USDT |
46,813.9000 |
1.3025 USDT |
1.3008 USDT |
1.3223 USDT |
1.3392 USDT |
| 2024-02-29 |
1.3109 USDT |
68,979.2500 |
1.3442 USDT |
1.2820 USDT |
1.3112 USDT |
1.3103 USDT |
| 2024-02-28 |
1.2883 USDT |
166,607.0700 |
1.3010 USDT |
1.2046 USDT |
1.2832 USDT |
1.2797 USDT |
| 2024-02-27 |
1.2931 USDT |
40,835.1800 |
1.2842 USDT |
1.2503 USDT |
1.2641 USDT |
1.2613 USDT |
| 2024-02-26 |
1.2425 USDT |
63,384.7100 |
1.2882 USDT |
1.2548 USDT |
1.2773 USDT |
1.2838 USDT |
| 2024-02-25 |
1.1923 USDT |
212,570.8500 |
1.1462 USDT |
1.1377 USDT |
1.1632 USDT |
1.2732 USDT |
| 2024-02-24 |
1.0865 USDT |
14,154.6000 |
1.1194 USDT |
1.0991 USDT |
1.1092 USDT |
1.1093 USDT |
| 2024-02-23 |
1.0768 USDT |
25,776.9600 |
1.0622 USDT |
1.0515 USDT |
1.0668 USDT |
1.0618 USDT |
| 2024-02-22 |
1.0957 USDT |
23,343.3500 |
1.1262 USDT |
1.1011 USDT |
1.1192 USDT |
1.1011 USDT |
| 2024-02-21 |
1.0673 USDT |
18,492.1800 |
1.0477 USDT |
1.0320 USDT |
1.0411 USDT |
1.0553 USDT |
| 2024-02-20 |
1.1125 USDT |
13,806.5700 |
1.0910 USDT |
1.0870 USDT |
1.1075 USDT |
1.1188 USDT |
| 2024-02-19 |
1.1693 USDT |
21,831.1900 |
1.1588 USDT |
1.1497 USDT |
1.1598 USDT |
1.1602 USDT |
| 2024-02-18 |
1.1347 USDT |
35,202.4500 |
1.1397 USDT |
1.1336 USDT |
1.1463 USDT |
1.1441 USDT |
| 2024-02-17 |
1.1222 USDT |
23,402.2300 |
1.1182 USDT |
1.1052 USDT |
1.1138 USDT |
1.1126 USDT |
| 2024-02-16 |
1.1624 USDT |
29,349.9700 |
1.1468 USDT |
1.1308 USDT |
1.1472 USDT |
1.1535 USDT |
| 2024-02-15 |
1.1453 USDT |
41,193.3000 |
1.1552 USDT |
1.1409 USDT |
1.1521 USDT |
1.1500 USDT |
| 2024-02-14 |
1.1028 USDT |
26,098.0300 |
1.1023 USDT |
1.0948 USDT |
1.1096 USDT |
1.1222 USDT |
| 2024-02-13 |
1.0979 USDT |
18,767.6800 |
1.0852 USDT |
1.0786 USDT |
1.0888 USDT |
1.0868 USDT |
| 2024-02-12 |
1.0878 USDT |
42,499.5800 |
1.1111 USDT |
1.0997 USDT |
1.1123 USDT |
1.1517 USDT |
| 2024-02-11 |
1.0847 USDT |
21,584.7200 |
1.0729 USDT |
1.0532 USDT |
1.0641 USDT |
1.0758 USDT |
| 2024-02-10 |
1.0971 USDT |
17,281.1600 |
1.0818 USDT |
1.0807 USDT |
1.0869 USDT |
1.0979 USDT |
| 2024-02-09 |
1.1078 USDT |
40,512.7800 |
1.1047 USDT |
1.0927 USDT |
1.1078 USDT |
1.1218 USDT |
| 2024-02-08 |
1.0191 USDT |
39,086.5900 |
1.0041 USDT |
1.0039 USDT |
1.0179 USDT |
1.0179 USDT |
| 2024-02-07 |
1.0028 USDT |
37,087.1500 |
1.0086 USDT |
1.0015 USDT |
1.0110 USDT |
1.0199 USDT |
| 2024-02-06 |
0.9718 USDT |
41,557.2100 |
0.9591 USDT |
0.9572 USDT |
0.9731 USDT |
1.0052 USDT |
| 2024-02-05 |
0.9706 USDT |
19,554.5000 |
0.9856 USDT |
0.9558 USDT |
0.9601 USDT |
0.9601 USDT |
| 2024-02-04 |
0.9713 USDT |
22,564.2100 |
0.9741 USDT |
0.9568 USDT |
0.9658 USDT |
0.9678 USDT |
| 2024-02-03 |
0.9995 USDT |
14,232.9300 |
0.9999 USDT |
0.9897 USDT |
0.9951 USDT |
0.9921 USDT |
| 2024-02-02 |
0.9908 USDT |
18,737.4800 |
0.9759 USDT |
0.9728 USDT |
0.9872 USDT |
0.9912 USDT |
| 2024-02-01 |
0.9649 USDT |
14,434.6200 |
0.9705 USDT |
0.9598 USDT |
0.9712 USDT |
0.9888 USDT |
| 2024-01-31 |
0.9934 USDT |
23,908.0300 |
0.9809 USDT |
0.9624 USDT |
0.9840 USDT |
0.9711 USDT |
| 2024-01-30 |
1.0239 USDT |
21,178.9000 |
1.0171 USDT |
1.0112 USDT |
1.0232 USDT |
1.0199 USDT |
| 2024-01-29 |
1.0100 USDT |
48,998.4800 |
1.0021 USDT |
0.9962 USDT |
1.0295 USDT |
1.0334 USDT |
| 2024-01-28 |
1.0240 USDT |
21,193.9800 |
1.0172 USDT |
0.9868 USDT |
1.0002 USDT |
0.9958 USDT |