Identifier on DigiFinex: kda_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.4881 USDT |
93,432.1500 |
0.4945 USDT |
0.4834 USDT |
0.4977 USDT |
0.5014 USDT |
| 2025-03-06 |
0.5010 USDT |
104,340.1500 |
0.4946 USDT |
0.4804 USDT |
0.4874 USDT |
0.4935 USDT |
| 2025-03-05 |
0.4975 USDT |
209,637.6100 |
0.5159 USDT |
0.4850 USDT |
0.4959 USDT |
0.5037 USDT |
| 2025-03-04 |
0.4844 USDT |
16,457.5500 |
0.4626 USDT |
0.4540 USDT |
0.4640 USDT |
0.4560 USDT |
| 2025-03-03 |
0.5419 USDT |
171,033.3000 |
0.5266 USDT |
0.4948 USDT |
0.5176 USDT |
0.4950 USDT |
| 2025-03-02 |
0.5321 USDT |
52,533.9500 |
0.5531 USDT |
0.5503 USDT |
0.5594 USDT |
0.5703 USDT |
| 2025-03-01 |
0.4936 USDT |
22,858.6400 |
0.4859 USDT |
0.4816 USDT |
0.4868 USDT |
0.4862 USDT |
| 2025-02-28 |
0.4833 USDT |
51,948.9400 |
0.5000 USDT |
0.4996 USDT |
0.5055 USDT |
0.5030 USDT |
| 2025-02-27 |
0.4966 USDT |
32,486.7100 |
0.5031 USDT |
0.5014 USDT |
0.5084 USDT |
0.5115 USDT |
| 2025-02-26 |
0.4966 USDT |
158,471.8900 |
0.5037 USDT |
0.4772 USDT |
0.4890 USDT |
0.4992 USDT |
| 2025-02-25 |
0.4749 USDT |
50,677.7600 |
0.4866 USDT |
0.4795 USDT |
0.4908 USDT |
0.5035 USDT |
| 2025-02-24 |
0.5078 USDT |
143,123.5200 |
0.5030 USDT |
0.4736 USDT |
0.4999 USDT |
0.4854 USDT |
| 2025-02-23 |
0.5482 USDT |
47,544.2700 |
0.5354 USDT |
0.5352 USDT |
0.5393 USDT |
0.5365 USDT |
| 2025-02-22 |
0.5447 USDT |
50,461.2600 |
0.5477 USDT |
0.5475 USDT |
0.5569 USDT |
0.5593 USDT |
| 2025-02-21 |
0.5610 USDT |
102,646.0000 |
0.5561 USDT |
0.5254 USDT |
0.5359 USDT |
0.5338 USDT |
| 2025-02-20 |
0.5422 USDT |
56,209.6300 |
0.5380 USDT |
0.5378 USDT |
0.5496 USDT |
0.5500 USDT |
| 2025-02-19 |
0.5312 USDT |
56,516.2000 |
0.5326 USDT |
0.5253 USDT |
0.5313 USDT |
0.5302 USDT |
| 2025-02-18 |
0.5165 USDT |
62,988.0300 |
0.5004 USDT |
0.4959 USDT |
0.5058 USDT |
0.5150 USDT |
| 2025-02-17 |
0.5418 USDT |
43,019.8900 |
0.5338 USDT |
0.5232 USDT |
0.5332 USDT |
0.5392 USDT |
| 2025-02-16 |
0.5439 USDT |
12,118.9500 |
0.5351 USDT |
0.5336 USDT |
0.5456 USDT |
0.5427 USDT |
| 2025-02-15 |
0.5599 USDT |
52,080.4000 |
0.5517 USDT |
0.5392 USDT |
0.5453 USDT |
0.5420 USDT |
| 2025-02-14 |
0.5681 USDT |
111,054.6400 |
0.5677 USDT |
0.5608 USDT |
0.5765 USDT |
0.5791 USDT |
| 2025-02-13 |
0.5685 USDT |
119,879.7700 |
0.5653 USDT |
0.5536 USDT |
0.5653 USDT |
0.5749 USDT |
| 2025-02-12 |
0.5426 USDT |
282,659.4400 |
0.5417 USDT |
0.5117 USDT |
0.5347 USDT |
0.5585 USDT |
| 2025-02-11 |
0.5546 USDT |
3,536.9900 |
0.5396 USDT |
0.5395 USDT |
0.5476 USDT |
0.5451 USDT |
| 2025-02-10 |
0.5338 USDT |
61,607.6700 |
0.5351 USDT |
0.5308 USDT |
0.5411 USDT |
0.5428 USDT |
| 2025-02-09 |
0.5444 USDT |
57,145.6300 |
0.5465 USDT |
0.5130 USDT |
0.5345 USDT |
0.5133 USDT |
| 2025-02-08 |
0.5190 USDT |
56,169.3400 |
0.5250 USDT |
0.5249 USDT |
0.5366 USDT |
0.5453 USDT |
| 2025-02-07 |
0.5305 USDT |
124,533.3700 |
0.5442 USDT |
0.4965 USDT |
0.5028 USDT |
0.4983 USDT |
| 2025-02-06 |
0.5244 USDT |
98,000.6100 |
0.5132 USDT |
0.5021 USDT |
0.5097 USDT |
0.5096 USDT |
| 2025-02-05 |
0.5545 USDT |
126,956.5700 |
0.5607 USDT |
0.5332 USDT |
0.5455 USDT |
0.5435 USDT |
| 2025-02-04 |
0.5686 USDT |
27,918.7200 |
0.5543 USDT |
0.5481 USDT |
0.5600 USDT |
0.5497 USDT |
| 2025-02-03 |
0.5154 USDT |
38,470.4600 |
0.5805 USDT |
0.5765 USDT |
0.5976 USDT |
0.5937 USDT |
| 2025-02-02 |
0.6375 USDT |
274,786.7400 |
0.6569 USDT |
0.5692 USDT |
0.6083 USDT |
0.6051 USDT |
| 2025-02-01 |
0.7508 USDT |
72,163.8800 |
0.7291 USDT |
0.7127 USDT |
0.7261 USDT |
0.7137 USDT |
| 2025-01-31 |
0.7811 USDT |
69,396.4900 |
0.7887 USDT |
0.7761 USDT |
0.7878 USDT |
0.7949 USDT |
| 2025-01-30 |
0.7652 USDT |
272,305.8600 |
0.7645 USDT |
0.7460 USDT |
0.7661 USDT |
0.7784 USDT |
| 2025-01-29 |
0.7140 USDT |
176,480.4200 |
0.7160 USDT |
0.6884 USDT |
0.7350 USDT |
0.7298 USDT |
| 2025-01-28 |
0.7430 USDT |
91,501.1700 |
0.7342 USDT |
0.7066 USDT |
0.7149 USDT |
0.7088 USDT |
| 2025-01-27 |
0.7582 USDT |
1,136.4400 |
0.7582 USDT |
0.7572 USDT |
0.7618 USDT |
0.7587 USDT |
| 2025-01-26 |
0.8549 USDT |
21,400.7100 |
0.8472 USDT |
0.8222 USDT |
0.8473 USDT |
0.8244 USDT |
| 2025-01-25 |
0.8095 USDT |
54,996.0100 |
0.8246 USDT |
0.8187 USDT |
0.8338 USDT |
0.8302 USDT |
| 2025-01-24 |
0.8132 USDT |
75,041.4700 |
0.8210 USDT |
0.7844 USDT |
0.7916 USDT |
0.7872 USDT |
| 2025-01-23 |
0.8195 USDT |
5,331.6600 |
0.8406 USDT |
0.8286 USDT |
0.8453 USDT |
0.8306 USDT |
| 2025-01-22 |
0.8847 USDT |
66,806.0800 |
0.8482 USDT |
0.8418 USDT |
0.8555 USDT |
0.8517 USDT |
| 2025-01-21 |
0.8437 USDT |
185,446.1100 |
0.8540 USDT |
0.8322 USDT |
0.8476 USDT |
0.9083 USDT |
| 2025-01-20 |
0.8603 USDT |
251,777.3400 |
0.8614 USDT |
0.8016 USDT |
0.8552 USDT |
0.8528 USDT |
| 2025-01-19 |
0.9295 USDT |
210,396.2100 |
0.9037 USDT |
0.8749 USDT |
0.9074 USDT |
0.9532 USDT |
| 2025-01-18 |
1.0215 USDT |
105,400.4800 |
1.0013 USDT |
0.9679 USDT |
0.9811 USDT |
0.9769 USDT |
| 2025-01-17 |
0.9832 USDT |
550,299.8600 |
0.9683 USDT |
0.9677 USDT |
0.9971 USDT |
1.0425 USDT |