Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.3528 USDT |
56,183.4700 |
0.3624 USDT |
0.3624 USDT |
0.3721 USDT |
0.3703 USDT |
| 2025-04-06 |
0.3821 USDT |
33,473.8700 |
0.3723 USDT |
0.3599 USDT |
0.3725 USDT |
0.3667 USDT |
| 2025-04-05 |
0.3905 USDT |
2,898.3800 |
0.3922 USDT |
0.3914 USDT |
0.3930 USDT |
0.3914 USDT |
| 2025-04-04 |
0.3875 USDT |
4,515.0100 |
0.3948 USDT |
0.3917 USDT |
0.3963 USDT |
0.3921 USDT |
| 2025-04-03 |
0.3789 USDT |
6,537.3300 |
0.3903 USDT |
0.3872 USDT |
0.3935 USDT |
0.3928 USDT |
| 2025-04-02 |
0.3974 USDT |
107,382.9300 |
0.3969 USDT |
0.3917 USDT |
0.3995 USDT |
0.3928 USDT |
| 2025-04-01 |
0.4122 USDT |
1,846.0700 |
0.4072 USDT |
0.4065 USDT |
0.4100 USDT |
0.4100 USDT |
| 2025-03-31 |
0.4101 USDT |
10,086.8300 |
0.4090 USDT |
0.4071 USDT |
0.4101 USDT |
0.4094 USDT |
| 2025-03-30 |
0.4191 USDT |
61,069.0700 |
0.4225 USDT |
0.4181 USDT |
0.4237 USDT |
0.4241 USDT |
| 2025-03-29 |
0.4214 USDT |
103,287.5500 |
0.4197 USDT |
0.4049 USDT |
0.4115 USDT |
0.4103 USDT |
| 2025-03-28 |
0.4500 USDT |
34.8800 |
0.4340 USDT |
0.4338 USDT |
0.4342 USDT |
0.4342 USDT |
| 2025-03-27 |
0.4919 USDT |
110,868.7500 |
0.5010 USDT |
0.4672 USDT |
0.4833 USDT |
0.4831 USDT |
| 2025-03-26 |
0.5138 USDT |
3,243.8500 |
0.4934 USDT |
0.4912 USDT |
0.4951 USDT |
0.4926 USDT |
| 2025-03-25 |
0.5118 USDT |
113,486.2600 |
0.5042 USDT |
0.5031 USDT |
0.5107 USDT |
0.5228 USDT |
| 2025-03-24 |
0.4997 USDT |
353.9000 |
0.5115 USDT |
0.5102 USDT |
0.5118 USDT |
0.5104 USDT |
| 2025-03-23 |
0.4808 USDT |
4,162.1800 |
0.4773 USDT |
0.4729 USDT |
0.4773 USDT |
0.4732 USDT |
| 2025-03-22 |
0.4731 USDT |
43,372.3900 |
0.4831 USDT |
0.4742 USDT |
0.4793 USDT |
0.4822 USDT |
| 2025-03-21 |
0.4667 USDT |
43,192.0600 |
0.4645 USDT |
0.4578 USDT |
0.4652 USDT |
0.4688 USDT |
| 2025-03-20 |
0.4831 USDT |
2,203.7500 |
0.4770 USDT |
0.4752 USDT |
0.4770 USDT |
0.4752 USDT |
| 2025-03-19 |
0.4814 USDT |
5,906.2900 |
0.4904 USDT |
0.4892 USDT |
0.4931 USDT |
0.4923 USDT |
| 2025-03-18 |
0.4633 USDT |
1,753.5000 |
0.4532 USDT |
0.4530 USDT |
0.4554 USDT |
0.4547 USDT |
| 2025-03-17 |
0.4583 USDT |
3,773.6100 |
0.4725 USDT |
0.4702 USDT |
0.4744 USDT |
0.4729 USDT |
| 2025-03-16 |
0.4619 USDT |
3,018.4300 |
0.4447 USDT |
0.4444 USDT |
0.4486 USDT |
0.4485 USDT |
| 2025-03-15 |
0.4543 USDT |
75,080.7000 |
0.4498 USDT |
0.4498 USDT |
0.4581 USDT |
0.4667 USDT |
| 2025-03-14 |
0.4374 USDT |
1,685.5600 |
0.4469 USDT |
0.4450 USDT |
0.4479 USDT |
0.4470 USDT |
| 2025-03-13 |
0.4330 USDT |
12,081.9800 |
0.4240 USDT |
0.4236 USDT |
0.4267 USDT |
0.4263 USDT |
| 2025-03-12 |
0.4228 USDT |
1,361.6400 |
0.4291 USDT |
0.4287 USDT |
0.4309 USDT |
0.4296 USDT |
| 2025-03-11 |
0.3975 USDT |
152,619.7100 |
0.4040 USDT |
0.3930 USDT |
0.4044 USDT |
0.4214 USDT |
| 2025-03-10 |
0.4228 USDT |
17,166.9700 |
0.3991 USDT |
0.3978 USDT |
0.4054 USDT |
0.3995 USDT |
| 2025-03-09 |
0.4419 USDT |
132,914.1000 |
0.4419 USDT |
0.4178 USDT |
0.4242 USDT |
0.4239 USDT |
| 2025-03-08 |
0.4791 USDT |
2,010.6300 |
0.4796 USDT |
0.4764 USDT |
0.4798 USDT |
0.4776 USDT |