Identifier on DigiFinex: kas_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.0789 USDT |
321,934.0000 |
0.0809 USDT |
0.0791 USDT |
0.0808 USDT |
0.0808 USDT |
| 2025-04-20 |
0.0760 USDT |
6,890.0000 |
0.0757 USDT |
0.0756 USDT |
0.0761 USDT |
0.0760 USDT |
| 2025-04-19 |
0.0743 USDT |
25,046.0000 |
0.0743 USDT |
0.0742 USDT |
0.0751 USDT |
0.0746 USDT |
| 2025-04-18 |
0.0737 USDT |
451,348.0000 |
0.0738 USDT |
0.0729 USDT |
0.0737 USDT |
0.0736 USDT |
| 2025-04-17 |
0.0739 USDT |
8,569.0000 |
0.0735 USDT |
0.0733 USDT |
0.0737 USDT |
0.0734 USDT |
| 2025-04-16 |
0.0726 USDT |
36,580.0000 |
0.0744 USDT |
0.0735 USDT |
0.0747 USDT |
0.0741 USDT |
| 2025-04-15 |
0.0749 USDT |
748,179.0000 |
0.0748 USDT |
0.0729 USDT |
0.0744 USDT |
0.0742 USDT |
| 2025-04-14 |
0.0723 USDT |
671,035.0000 |
0.0715 USDT |
0.0713 USDT |
0.0726 USDT |
0.0759 USDT |
| 2025-04-13 |
0.0729 USDT |
66,495.0000 |
0.0709 USDT |
0.0697 USDT |
0.0712 USDT |
0.0700 USDT |
| 2025-04-12 |
0.0718 USDT |
41,284.0000 |
0.0721 USDT |
0.0720 USDT |
0.0730 USDT |
0.0725 USDT |
| 2025-04-11 |
0.0702 USDT |
51,952.0000 |
0.0728 USDT |
0.0723 USDT |
0.0735 USDT |
0.0724 USDT |
| 2025-04-10 |
0.0654 USDT |
34,439.0000 |
0.0659 USDT |
0.0655 USDT |
0.0665 USDT |
0.0656 USDT |
| 2025-04-09 |
0.0595 USDT |
787,445.0000 |
0.0581 USDT |
0.0574 USDT |
0.0591 USDT |
0.0672 USDT |
| 2025-04-08 |
0.0601 USDT |
48,646.0000 |
0.0583 USDT |
0.0575 USDT |
0.0586 USDT |
0.0577 USDT |
| 2025-04-07 |
0.0583 USDT |
544,760.0000 |
0.0591 USDT |
0.0586 USDT |
0.0601 USDT |
0.0597 USDT |
| 2025-04-06 |
0.0594 USDT |
102,583.0000 |
0.0555 USDT |
0.0555 USDT |
0.0570 USDT |
0.0566 USDT |
| 2025-04-05 |
0.0623 USDT |
728,205.0000 |
0.0622 USDT |
0.0610 USDT |
0.0620 USDT |
0.0610 USDT |
| 2025-04-04 |
0.0626 USDT |
860,109.0000 |
0.0647 USDT |
0.0615 USDT |
0.0631 USDT |
0.0628 USDT |
| 2025-04-03 |
0.0615 USDT |
14,224.0000 |
0.0617 USDT |
0.0609 USDT |
0.0617 USDT |
0.0614 USDT |
| 2025-04-02 |
0.0645 USDT |
643,243.0000 |
0.0653 USDT |
0.0636 USDT |
0.0652 USDT |
0.0648 USDT |
| 2025-04-01 |
0.0653 USDT |
28,459.0000 |
0.0655 USDT |
0.0652 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-03-31 |
0.0585 USDT |
72,887.0000 |
0.0623 USDT |
0.0611 USDT |
0.0629 USDT |
0.0618 USDT |
| 2025-03-30 |
0.0625 USDT |
799,765.0000 |
0.0631 USDT |
0.0612 USDT |
0.0623 USDT |
0.0614 USDT |
| 2025-03-29 |
0.0641 USDT |
21,230.0000 |
0.0608 USDT |
0.0605 USDT |
0.0611 USDT |
0.0609 USDT |
| 2025-03-28 |
0.0703 USDT |
22,289.0000 |
0.0695 USDT |
0.0695 USDT |
0.0703 USDT |
0.0695 USDT |
| 2025-03-27 |
0.0738 USDT |
612,608.0000 |
0.0735 USDT |
0.0715 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-03-26 |
0.0745 USDT |
39,919.0000 |
0.0739 USDT |
0.0724 USDT |
0.0743 USDT |
0.0726 USDT |
| 2025-03-25 |
0.0749 USDT |
374,938.0000 |
0.0746 USDT |
0.0739 USDT |
0.0749 USDT |
0.0746 USDT |
| 2025-03-24 |
0.0781 USDT |
526,817.0000 |
0.0788 USDT |
0.0765 USDT |
0.0775 USDT |
0.0771 USDT |
| 2025-03-23 |
0.0769 USDT |
732,500.0000 |
0.0778 USDT |
0.0756 USDT |
0.0766 USDT |
0.0768 USDT |
| 2025-03-22 |
0.0761 USDT |
356,894.0000 |
0.0771 USDT |
0.0755 USDT |
0.0766 USDT |
0.0762 USDT |
| 2025-03-21 |
0.0752 USDT |
439,722.0000 |
0.0747 USDT |
0.0744 USDT |
0.0753 USDT |
0.0763 USDT |
| 2025-03-20 |
0.0771 USDT |
543,040.0000 |
0.0766 USDT |
0.0747 USDT |
0.0758 USDT |
0.0754 USDT |
| 2025-03-19 |
0.0765 USDT |
23,173.0000 |
0.0785 USDT |
0.0780 USDT |
0.0790 USDT |
0.0787 USDT |
| 2025-03-18 |
0.0723 USDT |
18,486.0000 |
0.0712 USDT |
0.0706 USDT |
0.0717 USDT |
0.0715 USDT |
| 2025-03-17 |
0.0717 USDT |
26,626.0000 |
0.0727 USDT |
0.0727 USDT |
0.0745 USDT |
0.0739 USDT |
| 2025-03-16 |
0.0753 USDT |
21,718.0000 |
0.0720 USDT |
0.0712 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-03-15 |
0.0773 USDT |
417,520.0000 |
0.0781 USDT |
0.0765 USDT |
0.0782 USDT |
0.0783 USDT |
| 2025-03-14 |
0.0707 USDT |
37,756.0000 |
0.0748 USDT |
0.0735 USDT |
0.0751 USDT |
0.0740 USDT |
| 2025-03-13 |
0.0692 USDT |
987,323.0000 |
0.0700 USDT |
0.0655 USDT |
0.0672 USDT |
0.0690 USDT |
| 2025-03-12 |
0.0672 USDT |
2,362.0000 |
0.0659 USDT |
0.0659 USDT |
0.0662 USDT |
0.0661 USDT |
| 2025-03-11 |
0.0630 USDT |
1,875,839.0000 |
0.0592 USDT |
0.0587 USDT |
0.0634 USDT |
0.0688 USDT |
| 2025-03-10 |
0.0596 USDT |
88,126.0000 |
0.0553 USDT |
0.0549 USDT |
0.0559 USDT |
0.0549 USDT |
| 2025-03-09 |
0.0658 USDT |
328,910.0000 |
0.0618 USDT |
0.0618 USDT |
0.0623 USDT |
0.0624 USDT |
| 2025-03-08 |
0.0669 USDT |
743,124.0000 |
0.0663 USDT |
0.0652 USDT |
0.0663 USDT |
0.0685 USDT |
| 2025-03-07 |
0.0706 USDT |
430,431.0000 |
0.0684 USDT |
0.0673 USDT |
0.0694 USDT |
0.0711 USDT |
| 2025-03-06 |
0.0729 USDT |
455,624.0000 |
0.0727 USDT |
0.0714 USDT |
0.0723 USDT |
0.0729 USDT |
| 2025-03-05 |
0.0727 USDT |
782,705.0000 |
0.0743 USDT |
0.0705 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-03-04 |
0.0751 USDT |
386,769.0000 |
0.0739 USDT |
0.0677 USDT |
0.0718 USDT |
0.0680 USDT |
| 2025-03-03 |
0.0818 USDT |
363,729.0000 |
0.0793 USDT |
0.0751 USDT |
0.0773 USDT |
0.0752 USDT |