Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7091 USDT |
42,510.8200 |
0.7222 USDT |
0.7137 USDT |
0.7212 USDT |
0.7218 USDT |
| 2023-12-07 |
0.7072 USDT |
43,923.0300 |
0.6879 USDT |
0.6862 USDT |
0.6931 USDT |
0.6966 USDT |
| 2023-12-06 |
0.7189 USDT |
45,456.2200 |
0.7089 USDT |
0.7015 USDT |
0.7090 USDT |
0.7073 USDT |
| 2023-12-05 |
0.7076 USDT |
80,722.2300 |
0.7222 USDT |
0.7059 USDT |
0.7196 USDT |
0.7161 USDT |
| 2023-12-04 |
0.6358 USDT |
131,896.3300 |
0.6230 USDT |
0.6199 USDT |
0.6302 USDT |
0.6658 USDT |
| 2023-12-03 |
0.6042 USDT |
24,866.0800 |
0.6010 USDT |
0.5992 USDT |
0.6020 USDT |
0.6070 USDT |
| 2023-12-02 |
0.6081 USDT |
40,552.3600 |
0.6092 USDT |
0.6065 USDT |
0.6111 USDT |
0.6145 USDT |
| 2023-12-01 |
0.6051 USDT |
26,167.2600 |
0.6049 USDT |
0.6005 USDT |
0.6056 USDT |
0.6058 USDT |
| 2023-11-30 |
0.5980 USDT |
12,292.2800 |
0.5975 USDT |
0.5965 USDT |
0.5993 USDT |
0.5985 USDT |
| 2023-11-29 |
0.6074 USDT |
19,477.1700 |
0.6020 USDT |
0.5949 USDT |
0.6013 USDT |
0.5980 USDT |
| 2023-11-28 |
0.6113 USDT |
25,831.7900 |
0.6180 USDT |
0.6097 USDT |
0.6141 USDT |
0.6110 USDT |
| 2023-11-27 |
0.5998 USDT |
38,243.0600 |
0.5949 USDT |
0.5901 USDT |
0.5950 USDT |
0.6051 USDT |
| 2023-11-26 |
0.6273 USDT |
36,826.0700 |
0.6214 USDT |
0.6066 USDT |
0.6125 USDT |
0.6083 USDT |
| 2023-11-25 |
0.6241 USDT |
22,346.7600 |
0.6292 USDT |
0.6259 USDT |
0.6343 USDT |
0.6381 USDT |
| 2023-11-24 |
0.5994 USDT |
16,095.0900 |
0.6049 USDT |
0.5999 USDT |
0.6040 USDT |
0.6037 USDT |
| 2023-11-23 |
0.5960 USDT |
11,313.5200 |
0.5928 USDT |
0.5879 USDT |
0.5918 USDT |
0.5920 USDT |
| 2023-11-22 |
0.5826 USDT |
45,961.1100 |
0.5840 USDT |
0.5829 USDT |
0.5986 USDT |
0.5978 USDT |
| 2023-11-21 |
0.5915 USDT |
84,657.5500 |
0.5931 USDT |
0.5660 USDT |
0.5743 USDT |
0.5689 USDT |
| 2023-11-20 |
0.6129 USDT |
31,810.1600 |
0.6089 USDT |
0.6027 USDT |
0.6117 USDT |
0.6109 USDT |
| 2023-11-19 |
0.5901 USDT |
67,934.2300 |
0.5890 USDT |
0.5878 USDT |
0.5976 USDT |
0.6250 USDT |
| 2023-11-18 |
0.5779 USDT |
22,043.3500 |
0.5862 USDT |
0.5748 USDT |
0.5760 USDT |
0.5760 USDT |
| 2023-11-17 |
0.5910 USDT |
19,752.6700 |
0.5913 USDT |
0.5877 USDT |
0.5923 USDT |
0.5973 USDT |
| 2023-11-16 |
0.6264 USDT |
47,029.4600 |
0.6158 USDT |
0.5998 USDT |
0.6059 USDT |
0.6049 USDT |
| 2023-11-15 |
0.6293 USDT |
41,656.6400 |
0.6323 USDT |
0.6289 USDT |
0.6389 USDT |
0.6384 USDT |
| 2023-11-14 |
0.5892 USDT |
38,619.2200 |
0.5820 USDT |
0.5638 USDT |
0.5755 USDT |
0.5919 USDT |
| 2023-11-13 |
0.6437 USDT |
60,941.6500 |
0.6298 USDT |
0.6007 USDT |
0.6170 USDT |
0.6071 USDT |
| 2023-11-12 |
0.6364 USDT |
129,214.1900 |
0.6307 USDT |
0.6269 USDT |
0.6359 USDT |
0.6850 USDT |
| 2023-11-11 |
0.6163 USDT |
61,967.7000 |
0.6301 USDT |
0.6126 USDT |
0.6186 USDT |
0.6131 USDT |
| 2023-11-10 |
0.5968 USDT |
38,892.9600 |
0.5998 USDT |
0.5974 USDT |
0.6020 USDT |
0.6099 USDT |
| 2023-11-09 |
0.5882 USDT |
30,018.5700 |
0.5730 USDT |
0.5614 USDT |
0.5700 USDT |
0.5801 USDT |
| 2023-11-08 |
0.5819 USDT |
34,954.4300 |
0.5900 USDT |
0.5884 USDT |
0.5942 USDT |
0.5910 USDT |
| 2023-11-07 |
0.5764 USDT |
62,804.2600 |
0.5730 USDT |
0.5500 USDT |
0.5631 USDT |
0.5750 USDT |
| 2023-11-06 |
0.5762 USDT |
41,850.5800 |
0.5720 USDT |
0.5677 USDT |
0.5764 USDT |
0.5750 USDT |
| 2023-11-05 |
0.5596 USDT |
81,471.4600 |
0.5558 USDT |
0.5549 USDT |
0.5572 USDT |
0.5721 USDT |
| 2023-11-04 |
0.5368 USDT |
15,904.6000 |
0.5368 USDT |
0.5339 USDT |
0.5383 USDT |
0.5429 USDT |
| 2023-11-03 |
0.5340 USDT |
20,918.7000 |
0.5240 USDT |
0.5219 USDT |
0.5316 USDT |
0.5319 USDT |
| 2023-11-02 |
0.5471 USDT |
160,355.1800 |
0.5545 USDT |
0.5419 USDT |
0.5541 USDT |
0.5560 USDT |
| 2023-11-01 |
0.5089 USDT |
76,806.2200 |
0.4987 USDT |
0.4985 USDT |
0.5164 USDT |
0.5199 USDT |
| 2023-10-31 |
0.5134 USDT |
17,300.9700 |
0.5055 USDT |
0.5003 USDT |
0.5042 USDT |
0.5040 USDT |
| 2023-10-30 |
0.5195 USDT |
34,637.2400 |
0.5229 USDT |
0.5149 USDT |
0.5201 USDT |
0.5199 USDT |
| 2023-10-29 |
0.5064 USDT |
34,337.2600 |
0.5052 USDT |
0.5037 USDT |
0.5094 USDT |
0.5136 USDT |
| 2023-10-28 |
0.5051 USDT |
21,669.9800 |
0.5051 USDT |
0.5025 USDT |
0.5054 USDT |
0.5081 USDT |
| 2023-10-27 |
0.4877 USDT |
23,932.7900 |
0.4870 USDT |
0.4795 USDT |
0.4833 USDT |
0.4918 USDT |
| 2023-10-26 |
0.4932 USDT |
11,007.9300 |
0.4839 USDT |
0.4838 USDT |
0.4881 USDT |
0.4911 USDT |
| 2023-10-25 |
0.5050 USDT |
27,902.7200 |
0.5071 USDT |
0.4951 USDT |
0.5002 USDT |
0.5015 USDT |
| 2023-10-24 |
0.4532 USDT |
949.3500 |
0.4640 USDT |
0.4628 USDT |
0.4654 USDT |
0.4630 USDT |
| 2023-10-23 |
0.4490 USDT |
28,300.7300 |
0.4500 USDT |
0.4468 USDT |
0.4517 USDT |
0.4520 USDT |
| 2023-10-22 |
0.4392 USDT |
7,717.1400 |
0.4381 USDT |
0.4355 USDT |
0.4361 USDT |
0.4360 USDT |
| 2023-10-21 |
0.4416 USDT |
24,122.5100 |
0.4440 USDT |
0.4409 USDT |
0.4452 USDT |
0.4458 USDT |
| 2023-10-20 |
0.4332 USDT |
31,951.5400 |
0.4310 USDT |
0.4294 USDT |
0.4351 USDT |
0.4390 USDT |