Identifier on DigiFinex: kas_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-07 |
0.0470 USDT |
1,016,080.0000 |
0.0488 USDT |
0.0486 USDT |
0.0502 USDT |
0.0493 USDT |
| 2025-11-06 |
0.0446 USDT |
67,540.0000 |
0.0442 USDT |
0.0438 USDT |
0.0445 USDT |
0.0441 USDT |
| 2025-11-05 |
0.0427 USDT |
72,855.0000 |
0.0458 USDT |
0.0456 USDT |
0.0464 USDT |
0.0458 USDT |
| 2025-11-04 |
0.0448 USDT |
77,747.0000 |
0.0430 USDT |
0.0427 USDT |
0.0438 USDT |
0.0434 USDT |
| 2025-11-03 |
0.0472 USDT |
116,780.0000 |
0.0454 USDT |
0.0444 USDT |
0.0457 USDT |
0.0445 USDT |
| 2025-11-02 |
0.0509 USDT |
1,265,942.0000 |
0.0509 USDT |
0.0489 USDT |
0.0496 USDT |
0.0493 USDT |
| 2025-11-01 |
0.0508 USDT |
65,794.0000 |
0.0512 USDT |
0.0507 USDT |
0.0520 USDT |
0.0510 USDT |
| 2025-10-31 |
0.0513 USDT |
758,256.0000 |
0.0518 USDT |
0.0510 USDT |
0.0514 USDT |
0.0514 USDT |
| 2025-10-30 |
0.0538 USDT |
1,411,263.0000 |
0.0548 USDT |
0.0495 USDT |
0.0505 USDT |
0.0498 USDT |
| 2025-10-29 |
0.0556 USDT |
14,966.0000 |
0.0571 USDT |
0.0568 USDT |
0.0574 USDT |
0.0571 USDT |
| 2025-10-28 |
0.0553 USDT |
15,000.0000 |
0.0560 USDT |
0.0556 USDT |
0.0561 USDT |
0.0558 USDT |
| 2025-10-27 |
0.0564 USDT |
1,608,459.0000 |
0.0567 USDT |
0.0546 USDT |
0.0553 USDT |
0.0554 USDT |
| 2025-10-26 |
0.0536 USDT |
15,984.0000 |
0.0552 USDT |
0.0548 USDT |
0.0556 USDT |
0.0555 USDT |
| 2025-10-25 |
0.0510 USDT |
14,910.0000 |
0.0521 USDT |
0.0520 USDT |
0.0524 USDT |
0.0523 USDT |
| 2025-10-24 |
0.0497 USDT |
46,640.0000 |
0.0492 USDT |
0.0490 USDT |
0.0496 USDT |
0.0491 USDT |
| 2025-10-23 |
0.0480 USDT |
70,224.0000 |
0.0493 USDT |
0.0492 USDT |
0.0503 USDT |
0.0494 USDT |
| 2025-10-22 |
0.0487 USDT |
28,899.0000 |
0.0467 USDT |
0.0464 USDT |
0.0469 USDT |
0.0464 USDT |
| 2025-10-21 |
0.0511 USDT |
59,947.0000 |
0.0515 USDT |
0.0513 USDT |
0.0523 USDT |
0.0514 USDT |
| 2025-10-20 |
0.0512 USDT |
1,483,835.0000 |
0.0505 USDT |
0.0496 USDT |
0.0507 USDT |
0.0522 USDT |
| 2025-10-19 |
0.0485 USDT |
1,241,786.0000 |
0.0482 USDT |
0.0472 USDT |
0.0485 USDT |
0.0493 USDT |
| 2025-10-18 |
0.0490 USDT |
21,217.0000 |
0.0488 USDT |
0.0482 USDT |
0.0489 USDT |
0.0482 USDT |
| 2025-10-17 |
0.0501 USDT |
1,887,070.0000 |
0.0479 USDT |
0.0463 USDT |
0.0478 USDT |
0.0499 USDT |
| 2025-10-16 |
0.0551 USDT |
4,170.0000 |
0.0545 USDT |
0.0544 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-10-15 |
0.0574 USDT |
928,199.0000 |
0.0583 USDT |
0.0549 USDT |
0.0559 USDT |
0.0554 USDT |
| 2025-10-14 |
0.0590 USDT |
863,156.0000 |
0.0566 USDT |
0.0553 USDT |
0.0573 USDT |
0.0579 USDT |
| 2025-10-13 |
0.0600 USDT |
1,255,011.0000 |
0.0629 USDT |
0.0590 USDT |
0.0602 USDT |
0.0620 USDT |
| 2025-10-12 |
0.0553 USDT |
1,691,793.0000 |
0.0537 USDT |
0.0536 USDT |
0.0553 USDT |
0.0586 USDT |
| 2025-10-11 |
0.0517 USDT |
35,974.0000 |
0.0566 USDT |
0.0565 USDT |
0.0576 USDT |
0.0571 USDT |
| 2025-10-10 |
0.0754 USDT |
599,916.0000 |
0.0752 USDT |
0.0750 USDT |
0.0758 USDT |
0.0753 USDT |
| 2025-10-09 |
0.0754 USDT |
67,455.0000 |
0.0754 USDT |
0.0750 USDT |
0.0775 USDT |
0.0769 USDT |
| 2025-10-08 |
0.0753 USDT |
576,188.0000 |
0.0753 USDT |
0.0750 USDT |
0.0755 USDT |
0.0750 USDT |
| 2025-10-07 |
0.0752 USDT |
522,692.0000 |
0.0750 USDT |
0.0750 USDT |
0.0756 USDT |
0.0755 USDT |
| 2025-10-06 |
0.0745 USDT |
39,490.0000 |
0.0746 USDT |
0.0742 USDT |
0.0757 USDT |
0.0744 USDT |
| 2025-10-05 |
0.0743 USDT |
22,200.0000 |
0.0724 USDT |
0.0722 USDT |
0.0729 USDT |
0.0726 USDT |
| 2025-10-04 |
0.0744 USDT |
788,580.0000 |
0.0741 USDT |
0.0714 USDT |
0.0735 USDT |
0.0734 USDT |
| 2025-10-03 |
0.0766 USDT |
10,024.0000 |
0.0773 USDT |
0.0770 USDT |
0.0776 USDT |
0.0775 USDT |
| 2025-10-02 |
0.0769 USDT |
607,317.0000 |
0.0780 USDT |
0.0754 USDT |
0.0770 USDT |
0.0775 USDT |
| 2025-10-01 |
0.0733 USDT |
1,272,292.0000 |
0.0714 USDT |
0.0709 USDT |
0.0720 USDT |
0.0746 USDT |
| 2025-09-30 |
0.0745 USDT |
29,864.0000 |
0.0722 USDT |
0.0720 USDT |
0.0731 USDT |
0.0726 USDT |
| 2025-09-29 |
0.0748 USDT |
1,523,365.0000 |
0.0739 USDT |
0.0714 USDT |
0.0737 USDT |
0.0731 USDT |
| 2025-09-28 |
0.0726 USDT |
40,286.0000 |
0.0743 USDT |
0.0727 USDT |
0.0743 USDT |
0.0728 USDT |
| 2025-09-27 |
0.0740 USDT |
28,107.0000 |
0.0726 USDT |
0.0724 USDT |
0.0739 USDT |
0.0738 USDT |
| 2025-09-26 |
0.0743 USDT |
493.0000 |
0.0749 USDT |
0.0748 USDT |
0.0749 USDT |
0.0748 USDT |
| 2025-09-25 |
0.0786 USDT |
31,260.0000 |
0.0732 USDT |
0.0728 USDT |
0.0739 USDT |
0.0739 USDT |
| 2025-09-24 |
0.0800 USDT |
534,353.0000 |
0.0797 USDT |
0.0797 USDT |
0.0802 USDT |
0.0801 USDT |
| 2025-09-23 |
0.0800 USDT |
2,597.0000 |
0.0798 USDT |
0.0797 USDT |
0.0801 USDT |
0.0801 USDT |
| 2025-09-22 |
0.0802 USDT |
40,840.0000 |
0.0799 USDT |
0.0797 USDT |
0.0809 USDT |
0.0797 USDT |
| 2025-09-21 |
0.0805 USDT |
637,717.0000 |
0.0806 USDT |
0.0797 USDT |
0.0805 USDT |
0.0802 USDT |
| 2025-09-20 |
0.0809 USDT |
738,096.0000 |
0.0806 USDT |
0.0799 USDT |
0.0809 USDT |
0.0799 USDT |
| 2025-09-19 |
0.0847 USDT |
534,289.0000 |
0.0842 USDT |
0.0818 USDT |
0.0831 USDT |
0.0823 USDT |