Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-02 |
0.4605 USDT |
52,080.3800 |
0.4581 USDT |
0.4508 USDT |
0.4553 USDT |
0.4637 USDT |
| 2025-06-01 |
0.4602 USDT |
38,597.8900 |
0.4531 USDT |
0.4476 USDT |
0.4545 USDT |
0.4660 USDT |
| 2025-05-31 |
0.4580 USDT |
10.3500 |
0.4641 USDT |
0.4640 USDT |
0.4645 USDT |
0.4645 USDT |
| 2025-05-30 |
0.4956 USDT |
256.9700 |
0.4853 USDT |
0.4845 USDT |
0.4867 USDT |
0.4867 USDT |
| 2025-05-29 |
0.5312 USDT |
50,084.9800 |
0.5344 USDT |
0.5156 USDT |
0.5212 USDT |
0.5180 USDT |
| 2025-05-28 |
0.5422 USDT |
60,060.4900 |
0.5426 USDT |
0.5226 USDT |
0.5292 USDT |
0.5232 USDT |
| 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 |