Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
0.0099 USDT |
7,930.0400 |
0.0054 USDT |
0.0054 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-11-11 |
0.0146 USDT |
993,086.2600 |
0.0120 USDT |
0.0097 USDT |
0.0123 USDT |
0.0102 USDT |
| 2025-11-10 |
0.0248 USDT |
1,967,893.6800 |
0.0247 USDT |
0.0211 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-11-09 |
0.0253 USDT |
3,392,334.7900 |
0.0267 USDT |
0.0219 USDT |
0.0233 USDT |
0.0228 USDT |
| 2025-11-08 |
0.0322 USDT |
5,360,221.6200 |
0.0287 USDT |
0.0270 USDT |
0.0294 USDT |
0.0298 USDT |
| 2025-11-07 |
0.0244 USDT |
865,489.1300 |
0.0245 USDT |
0.0230 USDT |
0.0245 USDT |
0.0230 USDT |
| 2025-11-06 |
0.0292 USDT |
576,738.4300 |
0.0236 USDT |
0.0212 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-11-05 |
0.0359 USDT |
109,458.4800 |
0.0337 USDT |
0.0331 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-11-04 |
0.0345 USDT |
10,754,760.4400 |
0.0353 USDT |
0.0303 USDT |
0.0328 USDT |
0.0334 USDT |
| 2025-11-03 |
0.0428 USDT |
609,627.4300 |
0.0344 USDT |
0.0333 USDT |
0.0351 USDT |
0.0341 USDT |
| 2025-11-02 |
0.0520 USDT |
75,780.8400 |
0.0476 USDT |
0.0475 USDT |
0.0482 USDT |
0.0477 USDT |
| 2025-11-01 |
0.0485 USDT |
3,299,462.3000 |
0.0466 USDT |
0.0460 USDT |
0.0466 USDT |
0.0510 USDT |
| 2025-10-31 |
0.0496 USDT |
77,496.8100 |
0.0468 USDT |
0.0462 USDT |
0.0469 USDT |
0.0469 USDT |
| 2025-10-30 |
0.0492 USDT |
7,762,474.8100 |
0.0460 USDT |
0.0442 USDT |
0.0464 USDT |
0.0471 USDT |
| 2025-10-29 |
0.0500 USDT |
48,431.0400 |
0.0529 USDT |
0.0522 USDT |
0.0530 USDT |
0.0524 USDT |
| 2025-10-28 |
0.0623 USDT |
37,184.5600 |
0.0620 USDT |
0.0620 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-10-27 |
0.0628 USDT |
3,486,223.4400 |
0.0632 USDT |
0.0584 USDT |
0.0595 USDT |
0.0587 USDT |
| 2025-10-26 |
0.0628 USDT |
444,095.6000 |
0.0714 USDT |
0.0705 USDT |
0.0726 USDT |
0.0713 USDT |
| 2025-10-25 |
0.0578 USDT |
69,143.2500 |
0.0574 USDT |
0.0574 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-10-24 |
0.0603 USDT |
133,091.0800 |
0.0575 USDT |
0.0574 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-10-23 |
0.0690 USDT |
261,276.9500 |
0.0602 USDT |
0.0595 USDT |
0.0622 USDT |
0.0610 USDT |
| 2025-10-22 |
0.0778 USDT |
256,009.1500 |
0.0762 USDT |
0.0712 USDT |
0.0773 USDT |
0.0730 USDT |
| 2025-10-21 |
0.2144 USDT |
15,693.2400 |
0.2097 USDT |
0.2064 USDT |
0.2097 USDT |
0.2065 USDT |
| 2025-10-20 |
0.2334 USDT |
107,425.3000 |
0.2300 USDT |
0.2250 USDT |
0.2287 USDT |
0.2339 USDT |
| 2025-10-19 |
0.2238 USDT |
98,463.6900 |
0.2248 USDT |
0.2183 USDT |
0.2225 USDT |
0.2299 USDT |
| 2025-10-18 |
0.2245 USDT |
452.2100 |
0.2245 USDT |
0.2244 USDT |
0.2245 USDT |
0.2244 USDT |
| 2025-10-17 |
0.2205 USDT |
344,959.5400 |
0.2185 USDT |
0.2063 USDT |
0.2126 USDT |
0.2238 USDT |
| 2025-10-16 |
0.2408 USDT |
9,042.0800 |
0.2289 USDT |
0.2257 USDT |
0.2304 USDT |
0.2291 USDT |
| 2025-10-15 |
0.2518 USDT |
157,627.5800 |
0.2556 USDT |
0.2414 USDT |
0.2456 USDT |
0.2480 USDT |
| 2025-10-14 |
0.2510 USDT |
147,323.9100 |
0.2415 USDT |
0.2352 USDT |
0.2416 USDT |
0.2478 USDT |
| 2025-10-13 |
0.2525 USDT |
303,408.8400 |
0.2519 USDT |
0.2448 USDT |
0.2522 USDT |
0.2652 USDT |
| 2025-10-12 |
0.2286 USDT |
463,857.8300 |
0.2203 USDT |
0.2201 USDT |
0.2229 USDT |
0.2471 USDT |
| 2025-10-11 |
0.2418 USDT |
4,259.9200 |
0.2433 USDT |
0.2433 USDT |
0.2461 USDT |
0.2457 USDT |
| 2025-10-10 |
0.3650 USDT |
362,034.4500 |
0.3532 USDT |
0.3530 USDT |
0.3632 USDT |
0.3702 USDT |
| 2025-10-09 |
0.3537 USDT |
4,091.2000 |
0.3480 USDT |
0.3470 USDT |
0.3493 USDT |
0.3485 USDT |
| 2025-10-08 |
0.3555 USDT |
161,393.4000 |
0.3536 USDT |
0.3502 USDT |
0.3532 USDT |
0.3603 USDT |
| 2025-10-07 |
0.3599 USDT |
185,502.4100 |
0.3652 USDT |
0.3473 USDT |
0.3546 USDT |
0.3571 USDT |
| 2025-10-06 |
0.3596 USDT |
7,993.6100 |
0.3654 USDT |
0.3639 USDT |
0.3679 USDT |
0.3654 USDT |
| 2025-10-05 |
0.3643 USDT |
2,335.1200 |
0.3623 USDT |
0.3623 USDT |
0.3639 USDT |
0.3634 USDT |
| 2025-10-04 |
0.3647 USDT |
1,084.5700 |
0.3636 USDT |
0.3628 USDT |
0.3648 USDT |
0.3632 USDT |
| 2025-10-03 |
0.3718 USDT |
3,782.2400 |
0.3775 USDT |
0.3747 USDT |
0.3775 USDT |
0.3752 USDT |
| 2025-10-02 |
0.3773 USDT |
147,269.9100 |
0.3811 USDT |
0.3706 USDT |
0.3743 USDT |
0.3736 USDT |
| 2025-10-01 |
0.3530 USDT |
260,871.8800 |
0.3430 USDT |
0.3420 USDT |
0.3470 USDT |
0.3633 USDT |
| 2025-09-30 |
0.3400 USDT |
5,226.0100 |
0.3374 USDT |
0.3360 USDT |
0.3377 USDT |
0.3376 USDT |
| 2025-09-29 |
0.3423 USDT |
134,838.9400 |
0.3442 USDT |
0.3338 USDT |
0.3387 USDT |
0.3385 USDT |
| 2025-09-28 |
0.3357 USDT |
1,363.2000 |
0.3398 USDT |
0.3391 USDT |
0.3401 USDT |
0.3394 USDT |
| 2025-09-27 |
0.3395 USDT |
2,792.7700 |
0.3353 USDT |
0.3343 USDT |
0.3358 USDT |
0.3351 USDT |
| 2025-09-26 |
0.3353 USDT |
116.6000 |
0.3420 USDT |
0.3420 USDT |
0.3421 USDT |
0.3421 USDT |
| 2025-09-25 |
0.3377 USDT |
34,256.3100 |
0.3255 USDT |
0.3232 USDT |
0.3320 USDT |
0.3317 USDT |
| 2025-09-24 |
0.3494 USDT |
93,904.7700 |
0.3495 USDT |
0.3384 USDT |
0.3481 USDT |
0.3538 USDT |