Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.0224 USDT |
30,491.9700 |
1.0209 USDT |
1.0206 USDT |
1.0344 USDT |
1.0528 USDT |
| 2024-01-26 |
0.9885 USDT |
23,766.2000 |
1.0411 USDT |
1.0103 USDT |
1.0255 USDT |
1.0227 USDT |
| 2024-01-25 |
0.9888 USDT |
57,906.1600 |
0.9979 USDT |
0.9429 USDT |
0.9684 USDT |
0.9881 USDT |
| 2024-01-24 |
1.0214 USDT |
43,301.9800 |
1.0537 USDT |
0.9968 USDT |
0.9981 USDT |
0.9981 USDT |
| 2024-01-23 |
0.9787 USDT |
35,872.8600 |
0.9895 USDT |
0.9481 USDT |
0.9642 USDT |
0.9641 USDT |
| 2024-01-22 |
1.0566 USDT |
47,146.5700 |
1.0522 USDT |
1.0063 USDT |
1.0199 USDT |
1.0088 USDT |
| 2024-01-21 |
1.1316 USDT |
15,607.2600 |
1.1167 USDT |
1.1059 USDT |
1.1208 USDT |
1.1102 USDT |
| 2024-01-20 |
1.1146 USDT |
16,980.4700 |
1.1125 USDT |
1.1067 USDT |
1.1160 USDT |
1.1196 USDT |
| 2024-01-19 |
1.0842 USDT |
45,306.2800 |
1.0718 USDT |
1.0655 USDT |
1.1158 USDT |
1.1286 USDT |
| 2024-01-18 |
1.1173 USDT |
74,408.8100 |
1.1372 USDT |
1.0389 USDT |
1.0772 USDT |
1.0668 USDT |
| 2024-01-17 |
1.1923 USDT |
36,807.6000 |
1.1747 USDT |
1.1461 USDT |
1.1673 USDT |
1.1715 USDT |
| 2024-01-16 |
1.2486 USDT |
33,107.6100 |
1.2217 USDT |
1.2146 USDT |
1.2353 USDT |
1.2322 USDT |
| 2024-01-15 |
1.2916 USDT |
24,096.0800 |
1.2971 USDT |
1.2727 USDT |
1.2917 USDT |
1.2909 USDT |
| 2024-01-14 |
1.3038 USDT |
44,712.3200 |
1.3055 USDT |
1.2527 USDT |
1.2937 USDT |
1.3202 USDT |
| 2024-01-13 |
1.2072 USDT |
69,652.9200 |
1.2615 USDT |
1.2338 USDT |
1.2503 USDT |
1.2789 USDT |
| 2024-01-12 |
1.1953 USDT |
38,704.2400 |
1.1792 USDT |
1.1082 USDT |
1.1615 USDT |
1.1644 USDT |
| 2024-01-11 |
1.2815 USDT |
36,199.2500 |
1.2772 USDT |
1.2315 USDT |
1.2532 USDT |
1.2482 USDT |
| 2024-01-10 |
1.1459 USDT |
87,332.5500 |
1.2048 USDT |
1.1631 USDT |
1.2160 USDT |
1.2215 USDT |
| 2024-01-09 |
1.0915 USDT |
94,985.1600 |
1.0772 USDT |
1.0361 USDT |
1.0763 USDT |
1.0791 USDT |