Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.8709 USDT |
46,617.1500 |
0.8529 USDT |
0.8525 USDT |
0.8705 USDT |
0.8568 USDT |
| 2024-04-16 |
0.8916 USDT |
59,612.1700 |
0.8878 USDT |
0.8577 USDT |
0.8789 USDT |
0.9001 USDT |
| 2024-04-15 |
0.9500 USDT |
107,582.1800 |
0.9549 USDT |
0.8618 USDT |
0.8822 USDT |
0.8788 USDT |
| 2024-04-14 |
0.8784 USDT |
50,815.0700 |
0.9172 USDT |
0.8848 USDT |
0.9324 USDT |
0.9180 USDT |
| 2024-04-13 |
0.9112 USDT |
261,912.2300 |
0.9798 USDT |
0.7610 USDT |
0.8202 USDT |
0.8686 USDT |
| 2024-04-12 |
1.0715 USDT |
268,679.5300 |
1.1890 USDT |
0.9054 USDT |
0.9962 USDT |
0.9682 USDT |
| 2024-04-11 |
1.2326 USDT |
21,457.5300 |
1.2171 USDT |
1.1991 USDT |
1.2104 USDT |
1.2169 USDT |
| 2024-04-10 |
1.2243 USDT |
26,050.2000 |
1.2217 USDT |
1.2088 USDT |
1.2238 USDT |
1.2309 USDT |
| 2024-04-09 |
1.3090 USDT |
52,708.9600 |
1.2849 USDT |
1.2457 USDT |
1.2655 USDT |
1.2698 USDT |
| 2024-04-08 |
1.3262 USDT |
32,124.3400 |
1.3352 USDT |
1.3343 USDT |
1.3576 USDT |
1.3547 USDT |
| 2024-04-07 |
1.3068 USDT |
17,177.6200 |
1.3051 USDT |
1.2861 USDT |
1.2996 USDT |
1.3031 USDT |
| 2024-04-06 |
1.2173 USDT |
46,379.2600 |
1.2112 USDT |
1.1957 USDT |
1.2142 USDT |
1.2329 USDT |
| 2024-04-05 |
1.2121 USDT |
34,233.5600 |
1.2173 USDT |
1.1912 USDT |
1.2062 USDT |
1.2172 USDT |
| 2024-04-04 |
1.2750 USDT |
42,883.2600 |
1.2910 USDT |
1.2634 USDT |
1.2808 USDT |
1.2786 USDT |
| 2024-04-03 |
1.3051 USDT |
40,134.6800 |
1.2824 USDT |
1.2652 USDT |
1.2862 USDT |
1.2763 USDT |
| 2024-04-02 |
1.3010 USDT |
24,714.2800 |
1.3082 USDT |
1.2840 USDT |
1.3103 USDT |
1.3203 USDT |
| 2024-04-01 |
1.4259 USDT |
41,263.5900 |
1.3680 USDT |
1.3527 USDT |
1.3822 USDT |
1.4079 USDT |
| 2024-03-31 |
1.4641 USDT |
30,110.3300 |
1.4657 USDT |
1.4478 USDT |
1.4563 USDT |
1.4516 USDT |
| 2024-03-30 |
1.4261 USDT |
31,432.6100 |
1.4258 USDT |
1.4028 USDT |
1.4174 USDT |
1.4058 USDT |
| 2024-03-29 |
1.4356 USDT |
29,859.3200 |
1.4141 USDT |
1.3997 USDT |
1.4052 USDT |
1.4052 USDT |
| 2024-03-28 |
1.4886 USDT |
95,338.9500 |
1.4858 USDT |
1.4589 USDT |
1.4753 USDT |
1.4755 USDT |
| 2024-03-27 |
1.4997 USDT |
46,097.4800 |
1.4587 USDT |
1.4509 USDT |
1.4686 USDT |
1.4727 USDT |
| 2024-03-26 |
1.5632 USDT |
70,017.6300 |
1.5619 USDT |
1.4846 USDT |
1.5074 USDT |
1.5020 USDT |
| 2024-03-25 |
1.5078 USDT |
64,710.0700 |
1.5006 USDT |
1.4847 USDT |
1.5291 USDT |
1.5617 USDT |
| 2024-03-24 |
1.4377 USDT |
33,103.5700 |
1.4538 USDT |
1.4507 USDT |
1.4666 USDT |
1.4878 USDT |
| 2024-03-23 |
1.4152 USDT |
20,057.0700 |
1.4242 USDT |
1.4136 USDT |
1.4276 USDT |
1.4205 USDT |
| 2024-03-22 |
1.4275 USDT |
35,883.4000 |
1.4062 USDT |
1.3539 USDT |
1.3812 USDT |
1.3730 USDT |
| 2024-03-21 |
1.5350 USDT |
19,577.9800 |
1.4618 USDT |
1.4552 USDT |
1.4740 USDT |
1.4692 USDT |
| 2024-03-20 |
1.4207 USDT |
96,750.0200 |
1.4758 USDT |
1.3675 USDT |
1.4243 USDT |
1.4743 USDT |
| 2024-03-19 |
1.4974 USDT |
95,728.8900 |
1.5020 USDT |
1.4477 USDT |
1.4845 USDT |
1.4643 USDT |
| 2024-03-18 |
1.6496 USDT |
33,156.4000 |
1.5798 USDT |
1.5733 USDT |
1.5863 USDT |
1.5959 USDT |
| 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 |