Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.0236 USDT |
66,282.9100 |
1.0639 USDT |
1.0467 USDT |
1.0668 USDT |
1.1362 USDT |
| 2024-01-07 |
1.0939 USDT |
16,141.3000 |
1.0786 USDT |
1.0477 USDT |
1.0671 USDT |
1.0487 USDT |
| 2024-01-06 |
1.0825 USDT |
24,990.0900 |
1.1180 USDT |
1.0718 USDT |
1.0734 USDT |
1.0722 USDT |
| 2024-01-05 |
1.1544 USDT |
51,458.9700 |
1.1098 USDT |
1.0742 USDT |
1.1158 USDT |
1.1214 USDT |
| 2024-01-04 |
1.2539 USDT |
51,830.6100 |
1.2430 USDT |
1.2356 USDT |
1.2580 USDT |
1.2584 USDT |
| 2024-01-03 |
1.2723 USDT |
77,317.7700 |
1.2111 USDT |
1.2090 USDT |
1.2482 USDT |
1.2424 USDT |
| 2024-01-02 |
1.4732 USDT |
47,624.8100 |
1.4217 USDT |
1.3287 USDT |
1.3826 USDT |
1.3972 USDT |
| 2024-01-01 |
1.3735 USDT |
64,881.9800 |
1.4238 USDT |
1.3887 USDT |
1.4132 USDT |
1.4058 USDT |
| 2023-12-31 |
1.3669 USDT |
69,712.5600 |
1.4321 USDT |
1.3484 USDT |
1.3731 USDT |
1.3493 USDT |
| 2023-12-30 |
1.1933 USDT |
22,712.6600 |
1.2042 USDT |
1.1957 USDT |
1.2163 USDT |
1.2161 USDT |
| 2023-12-29 |
1.2157 USDT |
66,992.5200 |
1.2473 USDT |
1.1988 USDT |
1.2357 USDT |
1.2470 USDT |
| 2023-12-28 |
1.3262 USDT |
49,614.4600 |
1.2019 USDT |
1.1891 USDT |
1.2097 USDT |
1.1922 USDT |
| 2023-12-27 |
1.2999 USDT |
227,476.0000 |
1.2238 USDT |
1.2198 USDT |
1.2765 USDT |
1.4322 USDT |
| 2023-12-26 |
1.3138 USDT |
62,833.4100 |
1.2148 USDT |
1.1892 USDT |
1.2251 USDT |
1.2782 USDT |
| 2023-12-25 |
1.4324 USDT |
142,205.8300 |
1.3612 USDT |
1.3522 USDT |
1.3964 USDT |
1.4341 USDT |
| 2023-12-24 |
1.1395 USDT |
627,311.8500 |
1.1856 USDT |
1.1747 USDT |
1.2343 USDT |
1.2040 USDT |
| 2023-12-23 |
0.7995 USDT |
32,332.8100 |
0.7900 USDT |
0.7894 USDT |
0.7976 USDT |
0.8161 USDT |
| 2023-12-22 |
0.8061 USDT |
32,296.5300 |
0.8042 USDT |
0.7937 USDT |
0.7972 USDT |
0.7972 USDT |
| 2023-12-21 |
0.7611 USDT |
48,144.5600 |
0.7648 USDT |
0.7648 USDT |
0.7781 USDT |
0.7930 USDT |
| 2023-12-20 |
0.7229 USDT |
22,494.7800 |
0.7316 USDT |
0.7129 USDT |
0.7243 USDT |
0.7302 USDT |
| 2023-12-19 |
0.7188 USDT |
45,432.7400 |
0.7020 USDT |
0.6929 USDT |
0.7021 USDT |
0.7081 USDT |
| 2023-12-18 |
0.7001 USDT |
32,323.4200 |
0.6957 USDT |
0.6928 USDT |
0.7045 USDT |
0.7192 USDT |
| 2023-12-17 |
0.7662 USDT |
24,970.9000 |
0.7363 USDT |
0.7269 USDT |
0.7341 USDT |
0.7328 USDT |
| 2023-12-16 |
0.7741 USDT |
376,059.2300 |
0.7148 USDT |
0.7148 USDT |
0.7319 USDT |
0.8099 USDT |
| 2023-12-15 |
0.6948 USDT |
22,307.4600 |
0.6790 USDT |
0.6785 USDT |
0.6861 USDT |
0.6878 USDT |
| 2023-12-14 |
0.7231 USDT |
19,391.0800 |
0.7151 USDT |
0.7036 USDT |
0.7121 USDT |
0.7115 USDT |
| 2023-12-13 |
0.6997 USDT |
46,027.9000 |
0.6948 USDT |
0.6948 USDT |
0.6995 USDT |
0.7301 USDT |
| 2023-12-12 |
0.6925 USDT |
68,322.7600 |
0.6926 USDT |
0.6698 USDT |
0.6951 USDT |
0.7180 USDT |
| 2023-12-11 |
0.6763 USDT |
58,669.9500 |
0.6669 USDT |
0.6369 USDT |
0.6572 USDT |
0.6561 USDT |
| 2023-12-10 |
0.7317 USDT |
25,561.7600 |
0.7212 USDT |
0.7135 USDT |
0.7212 USDT |
0.7289 USDT |
| 2023-12-09 |
0.7232 USDT |
35,858.7700 |
0.7291 USDT |
0.7151 USDT |
0.7262 USDT |
0.7270 USDT |
| 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 |