Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.8787 USDT |
41,470.2200 |
0.8669 USDT |
0.8526 USDT |
0.8602 USDT |
0.9129 USDT |
| 2024-05-02 |
0.8537 USDT |
24,164.2400 |
0.8757 USDT |
0.8577 USDT |
0.8732 USDT |
0.8709 USDT |
| 2024-05-01 |
0.8231 USDT |
39,198.1900 |
0.8084 USDT |
0.8008 USDT |
0.8143 USDT |
0.8419 USDT |
| 2024-04-30 |
0.8510 USDT |
57,696.6900 |
0.8291 USDT |
0.8005 USDT |
0.8139 USDT |
0.8082 USDT |
| 2024-04-29 |
0.8922 USDT |
18,387.5700 |
0.8896 USDT |
0.8781 USDT |
0.8865 USDT |
0.8921 USDT |
| 2024-04-28 |
0.9076 USDT |
24,868.7900 |
0.9099 USDT |
0.8907 USDT |
0.9017 USDT |
0.8952 USDT |
| 2024-04-27 |
0.8974 USDT |
23,152.2300 |
0.9019 USDT |
0.8990 USDT |
0.9166 USDT |
0.9111 USDT |
| 2024-04-26 |
0.9085 USDT |
12,360.3100 |
0.9034 USDT |
0.8973 USDT |
0.9012 USDT |
0.8978 USDT |
| 2024-04-25 |
0.9102 USDT |
15,948.2300 |
0.9278 USDT |
0.9239 USDT |
0.9301 USDT |
0.9272 USDT |
| 2024-04-24 |
0.9488 USDT |
59,008.9600 |
0.9353 USDT |
0.9027 USDT |
0.9219 USDT |
0.9144 USDT |
| 2024-04-23 |
0.9669 USDT |
29,956.0900 |
0.9834 USDT |
0.9553 USDT |
0.9610 USDT |
0.9579 USDT |
| 2024-04-22 |
0.9509 USDT |
44,363.6700 |
0.9449 USDT |
0.9391 USDT |
0.9530 USDT |
0.9618 USDT |
| 2024-04-21 |
0.9357 USDT |
37,729.8400 |
0.9163 USDT |
0.9147 USDT |
0.9219 USDT |
0.9222 USDT |
| 2024-04-20 |
0.9064 USDT |
49,177.7900 |
0.8921 USDT |
0.8896 USDT |
0.9204 USDT |
0.9631 USDT |
| 2024-04-19 |
0.8783 USDT |
36,388.2400 |
0.8879 USDT |
0.8680 USDT |
0.8821 USDT |
0.8821 USDT |
| 2024-04-18 |
0.8716 USDT |
40,686.9400 |
0.8903 USDT |
0.8608 USDT |
0.8842 USDT |
0.8907 USDT |
| 2024-04-17 |
0.8709 USDT |
46,617.1500 |
0.8529 USDT |
0.8525 USDT |
0.8705 USDT |
0.8568 USDT |
| 2024-04-16 |
0.8916 USDT |
59,612.1700 |
0.8878 USDT |
0.8577 USDT |
0.8789 USDT |
0.9001 USDT |
| 2024-04-15 |
0.9500 USDT |
107,582.1800 |
0.9549 USDT |
0.8618 USDT |
0.8822 USDT |
0.8788 USDT |
| 2024-04-14 |
0.8784 USDT |
50,815.0700 |
0.9172 USDT |
0.8848 USDT |
0.9324 USDT |
0.9180 USDT |
| 2024-04-13 |
0.9112 USDT |
261,912.2300 |
0.9798 USDT |
0.7610 USDT |
0.8202 USDT |
0.8686 USDT |
| 2024-04-12 |
1.0715 USDT |
268,679.5300 |
1.1890 USDT |
0.9054 USDT |
0.9962 USDT |
0.9682 USDT |
| 2024-04-11 |
1.2326 USDT |
21,457.5300 |
1.2171 USDT |
1.1991 USDT |
1.2104 USDT |
1.2169 USDT |
| 2024-04-10 |
1.2243 USDT |
26,050.2000 |
1.2217 USDT |
1.2088 USDT |
1.2238 USDT |
1.2309 USDT |
| 2024-04-09 |
1.3090 USDT |
52,708.9600 |
1.2849 USDT |
1.2457 USDT |
1.2655 USDT |
1.2698 USDT |
| 2024-04-08 |
1.3262 USDT |
32,124.3400 |
1.3352 USDT |
1.3343 USDT |
1.3576 USDT |
1.3547 USDT |
| 2024-04-07 |
1.3068 USDT |
17,177.6200 |
1.3051 USDT |
1.2861 USDT |
1.2996 USDT |
1.3031 USDT |
| 2024-04-06 |
1.2173 USDT |
46,379.2600 |
1.2112 USDT |
1.1957 USDT |
1.2142 USDT |
1.2329 USDT |
| 2024-04-05 |
1.2121 USDT |
34,233.5600 |
1.2173 USDT |
1.1912 USDT |
1.2062 USDT |
1.2172 USDT |
| 2024-04-04 |
1.2750 USDT |
42,883.2600 |
1.2910 USDT |
1.2634 USDT |
1.2808 USDT |
1.2786 USDT |
| 2024-04-03 |
1.3051 USDT |
40,134.6800 |
1.2824 USDT |
1.2652 USDT |
1.2862 USDT |
1.2763 USDT |
| 2024-04-02 |
1.3010 USDT |
24,714.2800 |
1.3082 USDT |
1.2840 USDT |
1.3103 USDT |
1.3203 USDT |
| 2024-04-01 |
1.4259 USDT |
41,263.5900 |
1.3680 USDT |
1.3527 USDT |
1.3822 USDT |
1.4079 USDT |
| 2024-03-31 |
1.4641 USDT |
30,110.3300 |
1.4657 USDT |
1.4478 USDT |
1.4563 USDT |
1.4516 USDT |
| 2024-03-30 |
1.4261 USDT |
31,432.6100 |
1.4258 USDT |
1.4028 USDT |
1.4174 USDT |
1.4058 USDT |
| 2024-03-29 |
1.4356 USDT |
29,859.3200 |
1.4141 USDT |
1.3997 USDT |
1.4052 USDT |
1.4052 USDT |
| 2024-03-28 |
1.4886 USDT |
95,338.9500 |
1.4858 USDT |
1.4589 USDT |
1.4753 USDT |
1.4755 USDT |
| 2024-03-27 |
1.4997 USDT |
46,097.4800 |
1.4587 USDT |
1.4509 USDT |
1.4686 USDT |
1.4727 USDT |
| 2024-03-26 |
1.5632 USDT |
70,017.6300 |
1.5619 USDT |
1.4846 USDT |
1.5074 USDT |
1.5020 USDT |
| 2024-03-25 |
1.5078 USDT |
64,710.0700 |
1.5006 USDT |
1.4847 USDT |
1.5291 USDT |
1.5617 USDT |
| 2024-03-24 |
1.4377 USDT |
33,103.5700 |
1.4538 USDT |
1.4507 USDT |
1.4666 USDT |
1.4878 USDT |
| 2024-03-23 |
1.4152 USDT |
20,057.0700 |
1.4242 USDT |
1.4136 USDT |
1.4276 USDT |
1.4205 USDT |
| 2024-03-22 |
1.4275 USDT |
35,883.4000 |
1.4062 USDT |
1.3539 USDT |
1.3812 USDT |
1.3730 USDT |
| 2024-03-21 |
1.5350 USDT |
19,577.9800 |
1.4618 USDT |
1.4552 USDT |
1.4740 USDT |
1.4692 USDT |
| 2024-03-20 |
1.4207 USDT |
96,750.0200 |
1.4758 USDT |
1.3675 USDT |
1.4243 USDT |
1.4743 USDT |
| 2024-03-19 |
1.4974 USDT |
95,728.8900 |
1.5020 USDT |
1.4477 USDT |
1.4845 USDT |
1.4643 USDT |
| 2024-03-18 |
1.6496 USDT |
33,156.4000 |
1.5798 USDT |
1.5733 USDT |
1.5863 USDT |
1.5959 USDT |
| 2024-03-17 |
1.6526 USDT |
47,811.9500 |
1.7077 USDT |
1.6863 USDT |
1.7094 USDT |
1.7394 USDT |
| 2024-03-16 |
1.6989 USDT |
69,416.4800 |
1.6803 USDT |
1.5673 USDT |
1.6054 USDT |
1.5913 USDT |
| 2024-03-15 |
1.7591 USDT |
58,383.1100 |
1.7223 USDT |
1.6839 USDT |
1.7225 USDT |
1.7628 USDT |