Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-23 |
0.3436 USDT |
113,630.5100 |
0.3388 USDT |
0.3377 USDT |
0.3430 USDT |
0.3498 USDT |
| 2025-09-22 |
0.3533 USDT |
113,428.8700 |
0.3465 USDT |
0.3393 USDT |
0.3437 USDT |
0.3418 USDT |
| 2025-09-21 |
0.3816 USDT |
71,086.9800 |
0.3818 USDT |
0.3731 USDT |
0.3785 USDT |
0.3802 USDT |
| 2025-09-20 |
0.3813 USDT |
55,212.0600 |
0.3786 USDT |
0.3771 USDT |
0.3799 USDT |
0.3846 USDT |
| 2025-09-19 |
0.3963 USDT |
70,040.7000 |
0.3983 USDT |
0.3843 USDT |
0.3927 USDT |
0.3857 USDT |
| 2025-09-18 |
0.3994 USDT |
3,104.1600 |
0.4012 USDT |
0.3982 USDT |
0.4013 USDT |
0.4004 USDT |
| 2025-09-17 |
0.3837 USDT |
165,173.7300 |
0.3766 USDT |
0.3742 USDT |
0.3786 USDT |
0.3958 USDT |
| 2025-09-16 |
0.3788 USDT |
66,083.3500 |
0.3806 USDT |
0.3723 USDT |
0.3771 USDT |
0.3864 USDT |
| 2025-09-15 |
0.3853 USDT |
119,040.2700 |
0.3972 USDT |
0.3717 USDT |
0.3756 USDT |
0.3731 USDT |
| 2025-09-14 |
0.3996 USDT |
182.9100 |
0.3919 USDT |
0.3919 USDT |
0.3928 USDT |
0.3927 USDT |
| 2025-09-13 |
0.4075 USDT |
869.0400 |
0.4119 USDT |
0.4108 USDT |
0.4130 USDT |
0.4115 USDT |
| 2025-09-12 |
0.3905 USDT |
87,950.2100 |
0.3943 USDT |
0.3832 USDT |
0.3885 USDT |
0.3962 USDT |
| 2025-09-11 |
0.3838 USDT |
25.0800 |
0.3853 USDT |
0.3851 USDT |
0.3853 USDT |
0.3851 USDT |
| 2025-09-10 |
0.3838 USDT |
43,090.8700 |
0.3881 USDT |
0.3806 USDT |
0.3851 USDT |
0.3869 USDT |
| 2025-09-09 |
0.3788 USDT |
7,530.1800 |
0.3759 USDT |
0.3698 USDT |
0.3766 USDT |
0.3707 USDT |
| 2025-09-08 |
0.3651 USDT |
14,666.2700 |
0.3743 USDT |
0.3696 USDT |
0.3748 USDT |
0.3725 USDT |
| 2025-09-07 |
0.3516 USDT |
233.3200 |
0.3516 USDT |
0.3510 USDT |
0.3516 USDT |
0.3511 USDT |
| 2025-09-06 |
0.3493 USDT |
68,151.2100 |
0.3482 USDT |
0.3444 USDT |
0.3480 USDT |
0.3497 USDT |
| 2025-09-05 |
0.3518 USDT |
1,423.2400 |
0.3526 USDT |
0.3523 USDT |
0.3528 USDT |
0.3524 USDT |
| 2025-09-04 |
0.3500 USDT |
5,269.1900 |
0.3437 USDT |
0.3402 USDT |
0.3440 USDT |
0.3432 USDT |
| 2025-09-03 |
0.3529 USDT |
1,810.1000 |
0.3535 USDT |
0.3534 USDT |
0.3565 USDT |
0.3565 USDT |
| 2025-09-02 |
0.3413 USDT |
9,364.6500 |
0.3416 USDT |
0.3414 USDT |
0.3452 USDT |
0.3449 USDT |
| 2025-09-01 |
0.3491 USDT |
123,357.4700 |
0.3619 USDT |
0.3344 USDT |
0.3443 USDT |
0.3346 USDT |
| 2025-08-31 |
0.3640 USDT |
34,187.6500 |
0.3689 USDT |
0.3616 USDT |
0.3645 USDT |
0.3632 USDT |
| 2025-08-30 |
0.3594 USDT |
1,158.0300 |
0.3616 USDT |
0.3612 USDT |
0.3643 USDT |
0.3639 USDT |
| 2025-08-29 |
0.3625 USDT |
118,078.2000 |
0.3530 USDT |
0.3483 USDT |
0.3560 USDT |
0.3546 USDT |
| 2025-08-28 |
0.3689 USDT |
124,038.1600 |
0.3695 USDT |
0.3660 USDT |
0.3693 USDT |
0.3697 USDT |
| 2025-08-27 |
0.3712 USDT |
25,101.0500 |
0.3698 USDT |
0.3658 USDT |
0.3736 USDT |
0.3709 USDT |
| 2025-08-26 |
0.3603 USDT |
6,658.8900 |
0.3726 USDT |
0.3688 USDT |
0.3726 USDT |
0.3707 USDT |
| 2025-08-25 |
0.3663 USDT |
20,783.6300 |
0.3514 USDT |
0.3504 USDT |
0.3551 USDT |
0.3550 USDT |
| 2025-08-24 |
0.3985 USDT |
112,011.7400 |
0.3985 USDT |
0.3845 USDT |
0.3873 USDT |
0.3921 USDT |
| 2025-08-23 |
0.4061 USDT |
2,907.6800 |
0.4056 USDT |
0.4045 USDT |
0.4063 USDT |
0.4054 USDT |
| 2025-08-22 |
0.3919 USDT |
1,083.4400 |
0.4181 USDT |
0.4181 USDT |
0.4192 USDT |
0.4187 USDT |
| 2025-08-21 |
0.3867 USDT |
4,710.0600 |
0.3806 USDT |
0.3788 USDT |
0.3820 USDT |
0.3804 USDT |
| 2025-08-20 |
0.3839 USDT |
9,220.4100 |
0.3941 USDT |
0.3932 USDT |
0.3961 USDT |
0.3940 USDT |
| 2025-08-19 |
0.3897 USDT |
3,644.8200 |
0.3839 USDT |
0.3820 USDT |
0.3860 USDT |
0.3857 USDT |
| 2025-08-18 |
0.4026 USDT |
83,366.3200 |
0.3951 USDT |
0.3905 USDT |
0.3956 USDT |
0.3981 USDT |
| 2025-08-17 |
0.4267 USDT |
16,142.2500 |
0.4338 USDT |
0.4304 USDT |
0.4357 USDT |
0.4309 USDT |
| 2025-08-16 |
0.4146 USDT |
202,358.4200 |
0.4043 USDT |
0.3977 USDT |
0.4014 USDT |
0.4276 USDT |
| 2025-08-15 |
0.4047 USDT |
135,002.1500 |
0.4094 USDT |
0.3858 USDT |
0.3937 USDT |
0.3937 USDT |
| 2025-08-14 |
0.4350 USDT |
193,887.1600 |
0.4356 USDT |
0.4064 USDT |
0.4150 USDT |
0.4098 USDT |
| 2025-08-13 |
0.4414 USDT |
4,949.3800 |
0.4482 USDT |
0.4481 USDT |
0.4524 USDT |
0.4500 USDT |
| 2025-08-12 |
0.4197 USDT |
5,633.5100 |
0.4327 USDT |
0.4307 USDT |
0.4355 USDT |
0.4337 USDT |
| 2025-08-11 |
0.4307 USDT |
8,857.3500 |
0.4226 USDT |
0.4140 USDT |
0.4251 USDT |
0.4142 USDT |
| 2025-08-10 |
0.4434 USDT |
34,677.5500 |
0.4442 USDT |
0.4369 USDT |
0.4435 USDT |
0.4398 USDT |
| 2025-08-09 |
0.4431 USDT |
77,865.3900 |
0.4467 USDT |
0.4442 USDT |
0.4490 USDT |
0.4502 USDT |
| 2025-08-08 |
0.4289 USDT |
69,976.5200 |
0.4310 USDT |
0.4223 USDT |
0.4294 USDT |
0.4351 USDT |
| 2025-08-07 |
0.4173 USDT |
60,037.1700 |
0.4227 USDT |
0.4110 USDT |
0.4167 USDT |
0.4257 USDT |
| 2025-08-06 |
0.4024 USDT |
37,870.6500 |
0.4148 USDT |
0.4061 USDT |
0.4099 USDT |
0.4086 USDT |
| 2025-08-05 |
0.4092 USDT |
46,537.5700 |
0.4018 USDT |
0.3947 USDT |
0.3961 USDT |
0.3947 USDT |