Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-04 |
0.4104 USDT |
46,154.7100 |
0.4146 USDT |
0.4103 USDT |
0.4135 USDT |
0.4215 USDT |
| 2025-08-03 |
0.3982 USDT |
38,286.6400 |
0.4013 USDT |
0.3982 USDT |
0.4032 USDT |
0.4033 USDT |
| 2025-08-02 |
0.3810 USDT |
74,094.3100 |
0.3731 USDT |
0.3664 USDT |
0.3726 USDT |
0.3801 USDT |
| 2025-08-01 |
0.3890 USDT |
64,218.6200 |
0.3941 USDT |
0.3836 USDT |
0.3922 USDT |
0.3889 USDT |
| 2025-07-31 |
0.4167 USDT |
58,287.1300 |
0.4095 USDT |
0.4009 USDT |
0.4024 USDT |
0.4024 USDT |
| 2025-07-30 |
0.4175 USDT |
114,402.2200 |
0.4102 USDT |
0.3919 USDT |
0.4085 USDT |
0.4058 USDT |
| 2025-07-29 |
0.4437 USDT |
53,024.2400 |
0.4365 USDT |
0.4258 USDT |
0.4368 USDT |
0.4344 USDT |
| 2025-07-28 |
0.4756 USDT |
67,578.6400 |
0.4595 USDT |
0.4468 USDT |
0.4524 USDT |
0.4490 USDT |
| 2025-07-27 |
0.4790 USDT |
30,126.5300 |
0.4787 USDT |
0.4752 USDT |
0.4812 USDT |
0.4866 USDT |
| 2025-07-26 |
0.4721 USDT |
13,356.5900 |
0.4760 USDT |
0.4699 USDT |
0.4735 USDT |
0.4715 USDT |
| 2025-07-25 |
0.4627 USDT |
41,410.7000 |
0.4572 USDT |
0.4516 USDT |
0.4624 USDT |
0.4697 USDT |
| 2025-07-24 |
0.4682 USDT |
45,225.2200 |
0.4650 USDT |
0.4617 USDT |
0.4687 USDT |
0.4675 USDT |
| 2025-07-23 |
0.5062 USDT |
150,729.0600 |
0.5042 USDT |
0.4645 USDT |
0.4788 USDT |
0.4756 USDT |
| 2025-07-22 |
0.5363 USDT |
29,775.4500 |
0.5393 USDT |
0.5333 USDT |
0.5413 USDT |
0.5418 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 |