Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0097 USDT |
669.3000 KEKIUS |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-12-04 |
0.0100 USDT |
686,202.5400 KEKIUS |
0.0102 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-12-03 |
0.0095 USDT |
631,559.5000 KEKIUS |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0097 USDT |
| 2025-12-02 |
0.0085 USDT |
294,078.1600 KEKIUS |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
0.0093 USDT |
| 2025-12-01 |
0.0092 USDT |
66,640.7100 KEKIUS |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0088 USDT |
| 2025-11-30 |
0.0097 USDT |
10,126.5300 KEKIUS |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2025-11-29 |
0.0099 USDT |
93,586.1300 KEKIUS |
0.0099 USDT |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
| 2025-11-28 |
0.0101 USDT |
2,374.8600 KEKIUS |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-11-27 |
0.0097 USDT |
771,392.7700 KEKIUS |
0.0100 USDT |
0.0094 USDT |
0.0095 USDT |
0.0100 USDT |
| 2025-11-26 |
0.0092 USDT |
12,276.4600 KEKIUS |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-11-25 |
0.0082 USDT |
544,388.5000 KEKIUS |
0.0082 USDT |
0.0081 USDT |
0.0081 USDT |
0.0086 USDT |
| 2025-11-24 |
0.0079 USDT |
445,841.1100 KEKIUS |
0.0080 USDT |
0.0077 USDT |
0.0078 USDT |
0.0079 USDT |
| 2025-11-23 |
0.0080 USDT |
507,096.3000 KEKIUS |
0.0080 USDT |
0.0078 USDT |
0.0079 USDT |
0.0080 USDT |
| 2025-11-22 |
0.0082 USDT |
1,046,083.8100 KEKIUS |
0.0082 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-11-21 |
0.0080 USDT |
29,312.7700 KEKIUS |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-11-20 |
0.0088 USDT |
751,836.0700 KEKIUS |
0.0090 USDT |
0.0083 USDT |
0.0085 USDT |
0.0086 USDT |
| 2025-11-19 |
0.0089 USDT |
58,036.7100 KEKIUS |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2025-11-18 |
0.0091 USDT |
19,390.6400 KEKIUS |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-11-17 |
0.0092 USDT |
20,080.2600 KEKIUS |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0089 USDT |
| 2025-11-16 |
0.0096 USDT |
326,571.9500 KEKIUS |
0.0095 USDT |
0.0092 USDT |
0.0093 USDT |
0.0094 USDT |
| 2025-11-15 |
0.0100 USDT |
53,696.0600 KEKIUS |
0.0097 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-11-14 |
0.0095 USDT |
57,193.5700 KEKIUS |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-11-13 |
0.0103 USDT |
1,846.2300 KEKIUS |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-11-12 |
0.0116 USDT |
47,982.9800 KEKIUS |
0.0104 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-11-11 |
0.0106 USDT |
18,725.8700 KEKIUS |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-11-10 |
0.0096 USDT |
64,923.1500 KEKIUS |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-11-09 |
0.0095 USDT |
11,287.0000 KEKIUS |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
0.0093 USDT |
| 2025-11-08 |
0.0097 USDT |
79,106.2900 KEKIUS |
0.0094 USDT |
0.0093 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-11-07 |
0.0094 USDT |
0.0000 KEKIUS |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
| 2025-11-06 |
0.0094 USDT |
14,652.3400 KEKIUS |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-11-05 |
0.0090 USDT |
788,027.4300 KEKIUS |
0.0088 USDT |
0.0086 USDT |
0.0088 USDT |
0.0100 USDT |
| 2025-11-04 |
0.0090 USDT |
24,433.4700 KEKIUS |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
0.0087 USDT |
| 2025-11-03 |
0.0099 USDT |
715,501.4000 KEKIUS |
0.0098 USDT |
0.0096 USDT |
0.0097 USDT |
0.0099 USDT |
| 2025-11-02 |
0.0109 USDT |
369,293.0700 KEKIUS |
0.0110 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-11-01 |
0.0108 USDT |
28,933.0700 KEKIUS |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-10-31 |
0.0107 USDT |
547.8300 KEKIUS |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-10-30 |
0.0118 USDT |
868,537.5600 KEKIUS |
0.0121 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-10-29 |
0.0131 USDT |
4,579.4100 KEKIUS |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-10-28 |
0.0138 USDT |
508,681.8900 KEKIUS |
0.0140 USDT |
0.0132 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-10-27 |
0.0138 USDT |
370,517.4700 KEKIUS |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0140 USDT |
| 2025-10-26 |
0.0136 USDT |
18,565.5600 KEKIUS |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-10-25 |
0.0136 USDT |
13,802.0000 KEKIUS |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-10-24 |
0.0132 USDT |
453,411.8200 KEKIUS |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-10-23 |
0.0129 USDT |
6,840.5000 KEKIUS |
0.0129 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-10-22 |
0.0132 USDT |
11,528.5300 KEKIUS |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-10-21 |
0.0132 USDT |
839,664.4200 KEKIUS |
0.0133 USDT |
0.0128 USDT |
0.0130 USDT |
0.0137 USDT |
| 2025-10-20 |
0.0129 USDT |
523,439.6200 KEKIUS |
0.0127 USDT |
0.0124 USDT |
0.0125 USDT |
0.0144 USDT |
| 2025-10-19 |
0.0126 USDT |
2,022.5300 KEKIUS |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-10-18 |
0.0126 USDT |
348,831.8500 KEKIUS |
0.0127 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-10-17 |
0.0127 USDT |
400,807.0700 KEKIUS |
0.0131 USDT |
0.0116 USDT |
0.0120 USDT |
0.0124 USDT |