Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.5473 USDT |
11,110.1100 |
0.5531 USDT |
0.5424 USDT |
0.5557 USDT |
0.5502 USDT |
| 2025-05-26 |
0.5470 USDT |
37,526.0200 |
0.5561 USDT |
0.5358 USDT |
0.5380 USDT |
0.5374 USDT |
| 2025-05-25 |
0.5292 USDT |
64,036.3600 |
0.5492 USDT |
0.5147 USDT |
0.5224 USDT |
0.5215 USDT |
| 2025-05-24 |
0.5360 USDT |
94,977.7000 |
0.5495 USDT |
0.5120 USDT |
0.5201 USDT |
0.5198 USDT |
| 2025-05-23 |
0.5899 USDT |
2,640.1500 |
0.5672 USDT |
0.5669 USDT |
0.5708 USDT |
0.5671 USDT |
| 2025-05-22 |
0.5943 USDT |
56,002.2700 |
0.6013 USDT |
0.5963 USDT |
0.6056 USDT |
0.6157 USDT |
| 2025-05-21 |
0.5836 USDT |
5,795.3700 |
0.5828 USDT |
0.5817 USDT |
0.5941 USDT |
0.5857 USDT |
| 2025-05-20 |
0.5728 USDT |
2,585.0600 |
0.5641 USDT |
0.5626 USDT |
0.5724 USDT |
0.5705 USDT |
| 2025-05-19 |
0.5694 USDT |
19,588.7500 |
0.5837 USDT |
0.5681 USDT |
0.5772 USDT |
0.5733 USDT |
| 2025-05-18 |
0.5900 USDT |
1,228.2600 |
0.6015 USDT |
0.5971 USDT |
0.6018 USDT |
0.5978 USDT |
| 2025-05-17 |
0.5779 USDT |
4,454.1800 |
0.5773 USDT |
0.5703 USDT |
0.5820 USDT |
0.5741 USDT |
| 2025-05-16 |
0.6061 USDT |
45,481.1700 |
0.6078 USDT |
0.5801 USDT |
0.5940 USDT |
0.5925 USDT |
| 2025-05-15 |
0.5968 USDT |
3,917.0000 |
0.5837 USDT |
0.5821 USDT |
0.5930 USDT |
0.5926 USDT |
| 2025-05-14 |
0.6258 USDT |
94,805.7300 |
0.6276 USDT |
0.5999 USDT |
0.6135 USDT |
0.6149 USDT |
| 2025-05-13 |
0.5986 USDT |
238,239.6300 |
0.5772 USDT |
0.5759 USDT |
0.5839 USDT |
0.6214 USDT |
| 2025-05-12 |
0.6390 USDT |
23,173.5100 |
0.6209 USDT |
0.6185 USDT |
0.6337 USDT |
0.6280 USDT |
| 2025-05-11 |
0.6450 USDT |
87,667.2400 |
0.6281 USDT |
0.6146 USDT |
0.6288 USDT |
0.6268 USDT |
| 2025-05-10 |
0.6521 USDT |
35,521.0400 |
0.6604 USDT |
0.6559 USDT |
0.6685 USDT |
0.6592 USDT |
| 2025-05-09 |
0.6512 USDT |
193,872.7800 |
0.6542 USDT |
0.6375 USDT |
0.6509 USDT |
0.6500 USDT |
| 2025-05-08 |
0.6191 USDT |
1,563.3700 |
0.6332 USDT |
0.6273 USDT |
0.6332 USDT |
0.6330 USDT |
| 2025-05-07 |
0.5851 USDT |
4,681.8700 |
0.5655 USDT |
0.5578 USDT |
0.5661 USDT |
0.5604 USDT |
| 2025-05-06 |
0.5934 USDT |
9,939.2300 |
0.5744 USDT |
0.5700 USDT |
0.5773 USDT |
0.5731 USDT |
| 2025-05-05 |
0.6152 USDT |
1,280.2700 |
0.6103 USDT |
0.6061 USDT |
0.6105 USDT |
0.6064 USDT |
| 2025-05-04 |
0.6681 USDT |
7,517.8000 |
0.6487 USDT |
0.6487 USDT |
0.6636 USDT |
0.6607 USDT |
| 2025-05-03 |
0.6872 USDT |
7,249.0400 |
0.6921 USDT |
0.6885 USDT |
0.6987 USDT |
0.6984 USDT |
| 2025-05-02 |
0.6717 USDT |
32.5800 |
0.6846 USDT |
0.6844 USDT |
0.6848 USDT |
0.6848 USDT |
| 2025-05-01 |
0.6684 USDT |
69,398.5900 |
0.6770 USDT |
0.6632 USDT |
0.6712 USDT |
0.6683 USDT |
| 2025-04-30 |
0.6454 USDT |
2,201.1300 |
0.6480 USDT |
0.6453 USDT |
0.6487 USDT |
0.6468 USDT |
| 2025-04-29 |
0.6408 USDT |
6,999.8200 |
0.6297 USDT |
0.6259 USDT |
0.6412 USDT |
0.6407 USDT |
| 2025-04-28 |
0.6254 USDT |
139,493.7300 |
0.6127 USDT |
0.6113 USDT |
0.6409 USDT |
0.6447 USDT |
| 2025-04-27 |
0.5659 USDT |
91,144.7000 |
0.5660 USDT |
0.5607 USDT |
0.5702 USDT |
0.5746 USDT |
| 2025-04-26 |
0.5803 USDT |
120,020.3200 |
0.5854 USDT |
0.5676 USDT |
0.5795 USDT |
0.5756 USDT |
| 2025-04-25 |
0.5660 USDT |
11,214.7500 |
0.5660 USDT |
0.5539 USDT |
0.5663 USDT |
0.5635 USDT |
| 2025-04-24 |
0.5175 USDT |
37,726.6200 |
0.5397 USDT |
0.5393 USDT |
0.5504 USDT |
0.5462 USDT |
| 2025-04-23 |
0.4830 USDT |
510.7100 |
0.4809 USDT |
0.4809 USDT |
0.4816 USDT |
0.4816 USDT |
| 2025-04-22 |
0.4615 USDT |
84,270.5200 |
0.4604 USDT |
0.4508 USDT |
0.4561 USDT |
0.4661 USDT |
| 2025-04-21 |
0.4692 USDT |
81,830.5300 |
0.4688 USDT |
0.4549 USDT |
0.4615 USDT |
0.4608 USDT |
| 2025-04-20 |
0.4623 USDT |
1,126.7400 |
0.4616 USDT |
0.4616 USDT |
0.4647 USDT |
0.4636 USDT |
| 2025-04-19 |
0.4343 USDT |
75,440.9600 |
0.4453 USDT |
0.4421 USDT |
0.4466 USDT |
0.4504 USDT |
| 2025-04-18 |
0.4163 USDT |
0.7800 |
0.4240 USDT |
0.4240 USDT |
0.4240 USDT |
0.4240 USDT |
| 2025-04-17 |
0.3984 USDT |
630.9300 |
0.4033 USDT |
0.4027 USDT |
0.4037 USDT |
0.4031 USDT |
| 2025-04-16 |
0.3835 USDT |
101,721.1700 |
0.3797 USDT |
0.3749 USDT |
0.3803 USDT |
0.3863 USDT |
| 2025-04-15 |
0.3949 USDT |
85,066.6600 |
0.3965 USDT |
0.3884 USDT |
0.3925 USDT |
0.3923 USDT |
| 2025-04-14 |
0.4015 USDT |
87,158.0100 |
0.4064 USDT |
0.3898 USDT |
0.3966 USDT |
0.3962 USDT |
| 2025-04-13 |
0.4093 USDT |
5,939.0800 |
0.4019 USDT |
0.3978 USDT |
0.4039 USDT |
0.3978 USDT |
| 2025-04-12 |
0.4051 USDT |
3,668.2200 |
0.4138 USDT |
0.4136 USDT |
0.4174 USDT |
0.4157 USDT |
| 2025-04-11 |
0.3918 USDT |
3,358.9500 |
0.3990 USDT |
0.3971 USDT |
0.4002 USDT |
0.3971 USDT |
| 2025-04-10 |
0.3902 USDT |
85,753.9600 |
0.3902 USDT |
0.3775 USDT |
0.3838 USDT |
0.3851 USDT |
| 2025-04-09 |
0.3716 USDT |
298,288.3700 |
0.3642 USDT |
0.3641 USDT |
0.3715 USDT |
0.3964 USDT |
| 2025-04-08 |
0.3703 USDT |
9,638.4500 |
0.3608 USDT |
0.3560 USDT |
0.3612 USDT |
0.3577 USDT |