Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.5432 USDT |
46,878.5800 |
0.5353 USDT |
0.5212 USDT |
0.5332 USDT |
0.5350 USDT |
| 2025-07-21 |
0.5593 USDT |
108,510.5300 |
0.5590 USDT |
0.5411 USDT |
0.5509 USDT |
0.5470 USDT |
| 2025-07-20 |
0.5676 USDT |
95,069.1300 |
0.5732 USDT |
0.5683 USDT |
0.5754 USDT |
0.5710 USDT |
| 2025-07-19 |
0.5217 USDT |
123,325.9300 |
0.5352 USDT |
0.5296 USDT |
0.5385 USDT |
0.5465 USDT |
| 2025-07-18 |
0.5280 USDT |
122,718.6700 |
0.5367 USDT |
0.4999 USDT |
0.5121 USDT |
0.5020 USDT |
| 2025-07-17 |
0.5214 USDT |
95,691.3300 |
0.5069 USDT |
0.5047 USDT |
0.5133 USDT |
0.5247 USDT |
| 2025-07-16 |
0.5288 USDT |
84,938.5800 |
0.5260 USDT |
0.5175 USDT |
0.5247 USDT |
0.5329 USDT |
| 2025-07-15 |
0.5068 USDT |
211,563.9400 |
0.4941 USDT |
0.4861 USDT |
0.4941 USDT |
0.5478 USDT |
| 2025-07-14 |
0.5045 USDT |
279,666.0500 |
0.5032 USDT |
0.4958 USDT |
0.5091 USDT |
0.5066 USDT |
| 2025-07-13 |
0.4567 USDT |
96,414.8700 |
0.4617 USDT |
0.4566 USDT |
0.4643 USDT |
0.4697 USDT |
| 2025-07-12 |
0.4432 USDT |
77,963.8500 |
0.4496 USDT |
0.4233 USDT |
0.4321 USDT |
0.4353 USDT |
| 2025-07-11 |
0.4550 USDT |
101,302.7400 |
0.4653 USDT |
0.4504 USDT |
0.4575 USDT |
0.4528 USDT |
| 2025-07-10 |
0.4166 USDT |
195,865.5700 |
0.4013 USDT |
0.3963 USDT |
0.4014 USDT |
0.4448 USDT |
| 2025-07-09 |
0.3820 USDT |
52,426.9300 |
0.3792 USDT |
0.3781 USDT |
0.3823 USDT |
0.3874 USDT |
| 2025-07-08 |
0.3750 USDT |
369.4500 |
0.3789 USDT |
0.3789 USDT |
0.3800 USDT |
0.3792 USDT |
| 2025-07-07 |
0.3853 USDT |
26,678.6400 |
0.3864 USDT |
0.3785 USDT |
0.3831 USDT |
0.3804 USDT |
| 2025-07-06 |
0.3792 USDT |
2,804.0800 |
0.3805 USDT |
0.3797 USDT |
0.3838 USDT |
0.3831 USDT |
| 2025-07-05 |
0.3804 USDT |
380.4400 |
0.3786 USDT |
0.3782 USDT |
0.3791 USDT |
0.3788 USDT |
| 2025-07-04 |
0.3899 USDT |
46,695.9700 |
0.3879 USDT |
0.3734 USDT |
0.3764 USDT |
0.3763 USDT |
| 2025-07-03 |
0.4053 USDT |
71,891.6800 |
0.4075 USDT |
0.3996 USDT |
0.4026 USDT |
0.4047 USDT |
| 2025-07-02 |
0.3848 USDT |
2,510.9100 |
0.4003 USDT |
0.4003 USDT |
0.4042 USDT |
0.4024 USDT |
| 2025-07-01 |
0.3834 USDT |
81,246.7300 |
0.3903 USDT |
0.3720 USDT |
0.3755 USDT |
0.3727 USDT |
| 2025-06-30 |
0.4027 USDT |
2,827.4000 |
0.3927 USDT |
0.3924 USDT |
0.3975 USDT |
0.3952 USDT |
| 2025-06-29 |
0.3959 USDT |
33,085.7600 |
0.3986 USDT |
0.3893 USDT |
0.3919 USDT |
0.3974 USDT |
| 2025-06-28 |
0.3837 USDT |
680.0000 |
0.3940 USDT |
0.3916 USDT |
0.3946 USDT |
0.3916 USDT |
| 2025-06-27 |
0.3807 USDT |
81,503.5000 |
0.3776 USDT |
0.3746 USDT |
0.3781 USDT |
0.3775 USDT |
| 2025-06-26 |
0.3761 USDT |
76,146.9000 |
0.3782 USDT |
0.3647 USDT |
0.3702 USDT |
0.3742 USDT |
| 2025-06-25 |
0.3940 USDT |
16,823.5500 |
0.3841 USDT |
0.3790 USDT |
0.3867 USDT |
0.3802 USDT |
| 2025-06-24 |
0.3761 USDT |
497.2400 |
0.3872 USDT |
0.3868 USDT |
0.3872 USDT |
0.3869 USDT |
| 2025-06-23 |
0.3418 USDT |
2,188.8700 |
0.3529 USDT |
0.3524 USDT |
0.3554 USDT |
0.3528 USDT |
| 2025-06-22 |
0.3485 USDT |
2,886.7800 |
0.3353 USDT |
0.3333 USDT |
0.3366 USDT |
0.3354 USDT |
| 2025-06-21 |
0.3702 USDT |
70,158.7100 |
0.3695 USDT |
0.3511 USDT |
0.3554 USDT |
0.3511 USDT |
| 2025-06-20 |
0.3845 USDT |
104,552.2900 |
0.3961 USDT |
0.3664 USDT |
0.3797 USDT |
0.3830 USDT |
| 2025-06-19 |
0.3908 USDT |
4,944.4700 |
0.3867 USDT |
0.3863 USDT |
0.3907 USDT |
0.3907 USDT |
| 2025-06-18 |
0.3923 USDT |
175.1600 |
0.3931 USDT |
0.3931 USDT |
0.3939 USDT |
0.3937 USDT |
| 2025-06-17 |
0.4007 USDT |
4,628.4300 |
0.3903 USDT |
0.3854 USDT |
0.3911 USDT |
0.3856 USDT |
| 2025-06-16 |
0.4153 USDT |
5,727.5800 |
0.4251 USDT |
0.4234 USDT |
0.4260 USDT |
0.4252 USDT |
| 2025-06-15 |
0.4121 USDT |
58,343.7400 |
0.4092 USDT |
0.4091 USDT |
0.4126 USDT |
0.4108 USDT |
| 2025-06-14 |
0.4226 USDT |
4,232.3300 |
0.4163 USDT |
0.4109 USDT |
0.4173 USDT |
0.4128 USDT |
| 2025-06-13 |
0.4220 USDT |
161,350.4500 |
0.4256 USDT |
0.4111 USDT |
0.4162 USDT |
0.4272 USDT |
| 2025-06-12 |
0.4856 USDT |
65,804.7800 |
0.4812 USDT |
0.4643 USDT |
0.4723 USDT |
0.4760 USDT |
| 2025-06-11 |
0.5088 USDT |
60,103.0900 |
0.5198 USDT |
0.4842 USDT |
0.4898 USDT |
0.4892 USDT |
| 2025-06-10 |
0.4884 USDT |
169,345.2300 |
0.5090 USDT |
0.4858 USDT |
0.4901 USDT |
0.4875 USDT |
| 2025-06-09 |
0.4720 USDT |
175,728.4600 |
0.4720 USDT |
0.4639 USDT |
0.4710 USDT |
0.5050 USDT |
| 2025-06-08 |
0.4419 USDT |
1,047.0700 |
0.4408 USDT |
0.4407 USDT |
0.4430 USDT |
0.4430 USDT |
| 2025-06-07 |
0.4412 USDT |
32,339.6900 |
0.4424 USDT |
0.4409 USDT |
0.4438 USDT |
0.4436 USDT |
| 2025-06-06 |
0.4298 USDT |
47,836.2900 |
0.4325 USDT |
0.4323 USDT |
0.4348 USDT |
0.4333 USDT |
| 2025-06-05 |
0.4479 USDT |
16,487.0200 |
0.4399 USDT |
0.4247 USDT |
0.4402 USDT |
0.4299 USDT |
| 2025-06-04 |
0.4692 USDT |
7,656.0600 |
0.4620 USDT |
0.4613 USDT |
0.4671 USDT |
0.4658 USDT |
| 2025-06-03 |
0.4733 USDT |
2,010.5700 |
0.4748 USDT |
0.4748 USDT |
0.4786 USDT |
0.4785 USDT |