Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0131 USDT |
492,097.9900 KEKIUS |
0.0137 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-10-15 |
0.0141 USDT |
331,577.7500 KEKIUS |
0.0138 USDT |
0.0132 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-10-14 |
0.0138 USDT |
727,296.2200 KEKIUS |
0.0132 USDT |
0.0132 USDT |
0.0135 USDT |
0.0144 USDT |
| 2025-10-13 |
0.0149 USDT |
677,676.9600 KEKIUS |
0.0148 USDT |
0.0143 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-10-12 |
0.0134 USDT |
48,859.0800 KEKIUS |
0.0142 USDT |
0.0141 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-10-11 |
0.0136 USDT |
48,608.3000 KEKIUS |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-10-10 |
0.0146 USDT |
684,087.8800 KEKIUS |
0.0153 USDT |
0.0082 USDT |
0.0153 USDT |
0.0108 USDT |
| 2025-10-09 |
0.0158 USDT |
36,488.7400 KEKIUS |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-10-08 |
0.0169 USDT |
1,606,657.5300 KEKIUS |
0.0169 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-10-07 |
0.0191 USDT |
21,527.1400 KEKIUS |
0.0175 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-10-06 |
0.0197 USDT |
31,054.1600 KEKIUS |
0.0208 USDT |
0.0206 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-10-05 |
0.0203 USDT |
266,218.0600 KEKIUS |
0.0204 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-10-04 |
0.0199 USDT |
1,308.3300 KEKIUS |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-10-03 |
0.0187 USDT |
99,124.8900 KEKIUS |
0.0203 USDT |
0.0198 USDT |
0.0203 USDT |
0.0199 USDT |
| 2025-10-02 |
0.0179 USDT |
544,627.2700 KEKIUS |
0.0179 USDT |
0.0174 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-10-01 |
0.0165 USDT |
44,811.4500 KEKIUS |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2025-09-30 |
0.0164 USDT |
626,809.3000 KEKIUS |
0.0171 USDT |
0.0155 USDT |
0.0156 USDT |
0.0162 USDT |
| 2025-09-29 |
0.0169 USDT |
188,398.1800 KEKIUS |
0.0173 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-09-28 |
0.0166 USDT |
82,831.9000 KEKIUS |
0.0172 USDT |
0.0170 USDT |
0.0173 USDT |
0.0171 USDT |
| 2025-09-27 |
0.0164 USDT |
6,378.7300 KEKIUS |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2025-09-26 |
0.0156 USDT |
778,416.4600 KEKIUS |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0160 USDT |
| 2025-09-25 |
0.0164 USDT |
1,055,840.1700 KEKIUS |
0.0167 USDT |
0.0155 USDT |
0.0158 USDT |
0.0162 USDT |
| 2025-09-24 |
0.0170 USDT |
214,212.5300 KEKIUS |
0.0182 USDT |
0.0167 USDT |
0.0182 USDT |
0.0168 USDT |
| 2025-09-23 |
0.0175 USDT |
21,626.4700 KEKIUS |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-09-22 |
0.0185 USDT |
1,204,018.4600 KEKIUS |
0.0183 USDT |
0.0174 USDT |
0.0180 USDT |
0.0179 USDT |
| 2025-09-21 |
0.0204 USDT |
18,981.4900 KEKIUS |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-09-20 |
0.0215 USDT |
5,070.0900 KEKIUS |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
0.0209 USDT |
| 2025-09-19 |
0.0221 USDT |
18,215.7500 KEKIUS |
0.0220 USDT |
0.0220 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-09-18 |
0.0221 USDT |
583,705.0000 KEKIUS |
0.0226 USDT |
0.0217 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-09-17 |
0.0221 USDT |
614,191.1300 KEKIUS |
0.0223 USDT |
0.0216 USDT |
0.0217 USDT |
0.0216 USDT |
| 2025-09-16 |
0.0219 USDT |
444.7400 KEKIUS |
0.0222 USDT |
0.0222 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-09-15 |
0.0225 USDT |
245,088.1100 KEKIUS |
0.0225 USDT |
0.0215 USDT |
0.0217 USDT |
0.0218 USDT |
| 2025-09-14 |
0.0239 USDT |
676.9300 KEKIUS |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-09-13 |
0.0240 USDT |
5,438.1900 KEKIUS |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-09-12 |
0.0233 USDT |
369,230.8500 KEKIUS |
0.0234 USDT |
0.0232 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-09-11 |
0.0220 USDT |
197,187.2200 KEKIUS |
0.0220 USDT |
0.0218 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-09-10 |
0.0222 USDT |
564,103.9600 KEKIUS |
0.0220 USDT |
0.0219 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-09-09 |
0.0226 USDT |
30,688.2100 KEKIUS |
0.0224 USDT |
0.0223 USDT |
0.0225 USDT |
0.0224 USDT |
| 2025-09-08 |
0.0220 USDT |
5,852.0600 KEKIUS |
0.0224 USDT |
0.0224 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-09-07 |
0.0217 USDT |
375,140.6800 KEKIUS |
0.0217 USDT |
0.0215 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-09-06 |
0.0219 USDT |
3,887.3400 KEKIUS |
0.0220 USDT |
0.0219 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-09-05 |
0.0221 USDT |
2,368.2200 KEKIUS |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-09-04 |
0.0220 USDT |
227,935.4100 KEKIUS |
0.0219 USDT |
0.0211 USDT |
0.0212 USDT |
0.0215 USDT |
| 2025-09-03 |
0.0223 USDT |
301,633.6000 KEKIUS |
0.0221 USDT |
0.0221 USDT |
0.0222 USDT |
0.0226 USDT |
| 2025-09-02 |
0.0223 USDT |
470,842.5600 KEKIUS |
0.0223 USDT |
0.0218 USDT |
0.0222 USDT |
0.0223 USDT |
| 2025-09-01 |
0.0229 USDT |
21,889.8900 KEKIUS |
0.0222 USDT |
0.0222 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-08-31 |
0.0239 USDT |
7,765.3800 KEKIUS |
0.0240 USDT |
0.0240 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-08-30 |
0.0231 USDT |
122,205.2500 KEKIUS |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
0.0235 USDT |
| 2025-08-29 |
0.0240 USDT |
311,178.7900 KEKIUS |
0.0240 USDT |
0.0229 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-08-28 |
0.0252 USDT |
6,453.0800 KEKIUS |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0243 USDT |