Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0261 USDT |
41,348.2500 KEKIUS |
0.0260 USDT |
0.0260 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-08-26 |
0.0250 USDT |
413,639.9800 KEKIUS |
0.0252 USDT |
0.0244 USDT |
0.0245 USDT |
0.0253 USDT |
| 2025-08-25 |
0.0268 USDT |
2,402.5400 KEKIUS |
0.0266 USDT |
0.0266 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-08-24 |
0.0279 USDT |
734,010.9200 KEKIUS |
0.0282 USDT |
0.0267 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-08-23 |
0.0274 USDT |
664.2400 KEKIUS |
0.0266 USDT |
0.0266 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-08-22 |
0.0253 USDT |
58,163.6200 KEKIUS |
0.0268 USDT |
0.0266 USDT |
0.0277 USDT |
0.0272 USDT |
| 2025-08-21 |
0.0259 USDT |
2,526,464.7400 KEKIUS |
0.0269 USDT |
0.0252 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-08-20 |
0.0258 USDT |
650,203.8900 KEKIUS |
0.0257 USDT |
0.0251 USDT |
0.0257 USDT |
0.0266 USDT |
| 2025-08-19 |
0.0272 USDT |
124.9800 KEKIUS |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-08-18 |
0.0298 USDT |
372,871.4100 KEKIUS |
0.0291 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-08-17 |
0.0315 USDT |
8,774.2700 KEKIUS |
0.0315 USDT |
0.0315 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-08-16 |
0.0300 USDT |
5,358.6400 KEKIUS |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-08-15 |
0.0306 USDT |
1,743.9500 KEKIUS |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-08-14 |
0.0312 USDT |
1,057.8600 KEKIUS |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-08-13 |
0.0294 USDT |
17,717.8900 KEKIUS |
0.0290 USDT |
0.0290 USDT |
0.0295 USDT |
0.0294 USDT |
| 2025-08-12 |
0.0286 USDT |
9,793.4100 KEKIUS |
0.0292 USDT |
0.0292 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-08-11 |
0.0285 USDT |
3,642,562.2500 KEKIUS |
0.0235 USDT |
0.0235 USDT |
0.0237 USDT |
0.0276 USDT |
| 2025-08-10 |
0.0237 USDT |
239,059.8600 KEKIUS |
0.0242 USDT |
0.0239 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-08-09 |
0.0234 USDT |
975,561.4700 KEKIUS |
0.0237 USDT |
0.0234 USDT |
0.0237 USDT |
0.0239 USDT |
| 2025-08-08 |
0.0218 USDT |
360,450.1600 KEKIUS |
0.0214 USDT |
0.0214 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-08-07 |
0.0216 USDT |
874,693.5000 KEKIUS |
0.0217 USDT |
0.0214 USDT |
0.0217 USDT |
0.0220 USDT |
| 2025-08-06 |
0.0211 USDT |
106,149.6000 KEKIUS |
0.0216 USDT |
0.0212 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-08-05 |
0.0213 USDT |
212,675.5100 KEKIUS |
0.0206 USDT |
0.0204 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-08-04 |
0.0221 USDT |
210,117.5300 KEKIUS |
0.0227 USDT |
0.0223 USDT |
0.0225 USDT |
0.0225 USDT |
| 2025-08-03 |
0.0211 USDT |
170,184.1600 KEKIUS |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
0.0215 USDT |
| 2025-08-02 |
0.0208 USDT |
329,092.2400 KEKIUS |
0.0215 USDT |
0.0204 USDT |
0.0205 USDT |
0.0205 USDT |
| 2025-08-01 |
0.0203 USDT |
323,404.1900 KEKIUS |
0.0205 USDT |
0.0201 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-07-31 |
0.0217 USDT |
258,145.0700 KEKIUS |
0.0215 USDT |
0.0202 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-07-30 |
0.0221 USDT |
658,105.7700 KEKIUS |
0.0225 USDT |
0.0213 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-07-29 |
0.0231 USDT |
250,952.6800 KEKIUS |
0.0227 USDT |
0.0224 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-07-28 |
0.0243 USDT |
356,365.4100 KEKIUS |
0.0235 USDT |
0.0235 USDT |
0.0238 USDT |
0.0242 USDT |
| 2025-07-27 |
0.0239 USDT |
241,449.7700 KEKIUS |
0.0248 USDT |
0.0239 USDT |
0.0240 USDT |
0.0242 USDT |
| 2025-07-26 |
0.0244 USDT |
225,363.0000 KEKIUS |
0.0247 USDT |
0.0243 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-07-25 |
0.0238 USDT |
482,499.4300 KEKIUS |
0.0236 USDT |
0.0227 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-07-24 |
0.0238 USDT |
325,377.3700 KEKIUS |
0.0246 USDT |
0.0239 USDT |
0.0244 USDT |
0.0239 USDT |
| 2025-07-23 |
0.0259 USDT |
525,332.3200 KEKIUS |
0.0251 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-07-22 |
0.0257 USDT |
237,288.5300 KEKIUS |
0.0256 USDT |
0.0250 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-07-21 |
0.0269 USDT |
665,782.1600 KEKIUS |
0.0266 USDT |
0.0257 USDT |
0.0263 USDT |
0.0264 USDT |
| 2025-07-20 |
0.0280 USDT |
431,994.0300 KEKIUS |
0.0272 USDT |
0.0269 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-07-19 |
0.0275 USDT |
763,141.3900 KEKIUS |
0.0277 USDT |
0.0264 USDT |
0.0270 USDT |
0.0276 USDT |
| 2025-07-18 |
0.0287 USDT |
93,172.5500 KEKIUS |
0.0268 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-07-17 |
0.0270 USDT |
48,462.0200 KEKIUS |
0.0279 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-07-16 |
0.0252 USDT |
188,399.7900 KEKIUS |
0.0271 USDT |
0.0264 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-07-15 |
0.0235 USDT |
33,167.7600 KEKIUS |
0.0231 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-07-14 |
0.0232 USDT |
38,384.1400 KEKIUS |
0.0231 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-07-13 |
0.0226 USDT |
671,738.3700 KEKIUS |
0.0221 USDT |
0.0220 USDT |
0.0223 USDT |
0.0228 USDT |
| 2025-07-12 |
0.0239 USDT |
46,017.8300 KEKIUS |
0.0226 USDT |
0.0225 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-07-11 |
0.0231 USDT |
928,077.5000 KEKIUS |
0.0238 USDT |
0.0231 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-07-10 |
0.0215 USDT |
29,749.2700 KEKIUS |
0.0220 USDT |
0.0220 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-07-09 |
0.0210 USDT |
1,702,679.1900 KEKIUS |
0.0211 USDT |
0.0206 USDT |
0.0208 USDT |
0.0219 USDT |