Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |