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