Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0204 USDT |
100,987.3500 KEKIUS |
0.0198 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2025-07-07 |
0.0213 USDT |
12,025.7500 KEKIUS |
0.0208 USDT |
0.0208 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-07-06 |
0.0215 USDT |
61,045.3700 KEKIUS |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-07-05 |
0.0222 USDT |
342,143.7900 KEKIUS |
0.0222 USDT |
0.0216 USDT |
0.0219 USDT |
0.0218 USDT |
| 2025-07-04 |
0.0220 USDT |
229.0900 KEKIUS |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-07-03 |
0.0229 USDT |
15,850.9100 KEKIUS |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-07-02 |
0.0213 USDT |
555,968.0700 KEKIUS |
0.0212 USDT |
0.0208 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-07-01 |
0.0223 USDT |
6,604.2000 KEKIUS |
0.0213 USDT |
0.0212 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-06-30 |
0.0238 USDT |
13,452.5300 KEKIUS |
0.0237 USDT |
0.0237 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-06-29 |
0.0236 USDT |
262,515.2500 KEKIUS |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-06-28 |
0.0227 USDT |
34,328.3500 KEKIUS |
0.0232 USDT |
0.0227 USDT |
0.0232 USDT |
0.0227 USDT |
| 2025-06-27 |
0.0232 USDT |
1,117,721.9100 KEKIUS |
0.0234 USDT |
0.0223 USDT |
0.0227 USDT |
0.0227 USDT |
| 2025-06-26 |
0.0239 USDT |
986,330.2100 KEKIUS |
0.0240 USDT |
0.0225 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-06-25 |
0.0264 USDT |
38,068.0600 KEKIUS |
0.0269 USDT |
0.0266 USDT |
0.0269 USDT |
0.0266 USDT |
| 2025-06-24 |
0.0258 USDT |
16,135.4200 KEKIUS |
0.0267 USDT |
0.0267 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-06-23 |
0.0241 USDT |
78,267.9000 KEKIUS |
0.0242 USDT |
0.0242 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-06-22 |
0.0257 USDT |
635,800.2800 KEKIUS |
0.0247 USDT |
0.0236 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-06-21 |
0.0273 USDT |
990,674.0400 KEKIUS |
0.0278 USDT |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-06-20 |
0.0302 USDT |
393,690.7600 KEKIUS |
0.0298 USDT |
0.0296 USDT |
0.0301 USDT |
0.0297 USDT |
| 2025-06-19 |
0.0303 USDT |
672,349.3700 KEKIUS |
0.0301 USDT |
0.0299 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-06-18 |
0.0310 USDT |
2,366.6100 KEKIUS |
0.0306 USDT |
0.0306 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-06-17 |
0.0353 USDT |
42,392.5900 KEKIUS |
0.0341 USDT |
0.0340 USDT |
0.0343 USDT |
0.0340 USDT |
| 2025-06-16 |
0.0357 USDT |
638,720.5500 KEKIUS |
0.0357 USDT |
0.0349 USDT |
0.0357 USDT |
0.0369 USDT |
| 2025-06-15 |
0.0366 USDT |
16,139.1300 KEKIUS |
0.0362 USDT |
0.0360 USDT |
0.0363 USDT |
0.0360 USDT |
| 2025-06-14 |
0.0340 USDT |
7,595.3700 KEKIUS |
0.0339 USDT |
0.0337 USDT |
0.0340 USDT |
0.0337 USDT |
| 2025-06-13 |
0.0341 USDT |
10,093.4600 KEKIUS |
0.0334 USDT |
0.0334 USDT |
0.0335 USDT |
0.0334 USDT |
| 2025-06-12 |
0.0407 USDT |
26,417.9700 KEKIUS |
0.0378 USDT |
0.0378 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-06-11 |
0.0413 USDT |
12,088.6100 KEKIUS |
0.0422 USDT |
0.0414 USDT |
0.0422 USDT |
0.0414 USDT |
| 2025-06-10 |
0.0371 USDT |
17,479.5800 KEKIUS |
0.0378 USDT |
0.0378 USDT |
0.0381 USDT |
0.0381 USDT |
| 2025-06-09 |
0.0362 USDT |
1,089,583.6700 KEKIUS |
0.0351 USDT |
0.0346 USDT |
0.0351 USDT |
0.0369 USDT |
| 2025-06-08 |
0.0361 USDT |
3,848.2000 KEKIUS |
0.0348 USDT |
0.0347 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-06-07 |
0.0362 USDT |
657,283.3200 KEKIUS |
0.0369 USDT |
0.0350 USDT |
0.0358 USDT |
0.0370 USDT |
| 2025-06-06 |
0.0377 USDT |
8,959.3600 KEKIUS |
0.0362 USDT |
0.0358 USDT |
0.0362 USDT |
0.0358 USDT |
| 2025-06-05 |
0.0375 USDT |
131,020.2800 KEKIUS |
0.0343 USDT |
0.0328 USDT |
0.0343 USDT |
0.0333 USDT |
| 2025-06-04 |
0.0405 USDT |
2,030,654.4700 KEKIUS |
0.0408 USDT |
0.0390 USDT |
0.0402 USDT |
0.0395 USDT |
| 2025-06-03 |
0.0407 USDT |
32,391.0000 KEKIUS |
0.0383 USDT |
0.0377 USDT |
0.0383 USDT |
0.0379 USDT |
| 2025-06-02 |
0.0331 USDT |
6,515.2300 KEKIUS |
0.0340 USDT |
0.0339 USDT |
0.0340 USDT |
0.0339 USDT |
| 2025-06-01 |
0.0320 USDT |
13,937.3300 KEKIUS |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-05-31 |
0.0305 USDT |
87,321.0400 KEKIUS |
0.0312 USDT |
0.0307 USDT |
0.0312 USDT |
0.0307 USDT |
| 2025-05-30 |
0.0294 USDT |
93,957.9700 KEKIUS |
0.0289 USDT |
0.0280 USDT |
0.0290 USDT |
0.0280 USDT |
| 2025-05-29 |
0.0288 USDT |
16,724.8300 KEKIUS |
0.0276 USDT |
0.0275 USDT |
0.0277 USDT |
0.0277 USDT |
| 2025-05-28 |
0.0294 USDT |
0.0000 KEKIUS |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-05-27 |
0.0313 USDT |
590,335.3800 KEKIUS |
0.0318 USDT |
0.0311 USDT |
0.0314 USDT |
0.0316 USDT |
| 2025-05-26 |
0.0317 USDT |
1,083,235.0300 KEKIUS |
0.0317 USDT |
0.0304 USDT |
0.0317 USDT |
0.0311 USDT |
| 2025-05-25 |
0.0302 USDT |
156,650.5600 KEKIUS |
0.0321 USDT |
0.0315 USDT |
0.0321 USDT |
0.0318 USDT |
| 2025-05-24 |
0.0349 USDT |
15,485.5900 KEKIUS |
0.0314 USDT |
0.0313 USDT |
0.0314 USDT |
0.0313 USDT |
| 2025-05-23 |
0.0394 USDT |
39,821.0500 KEKIUS |
0.0367 USDT |
0.0367 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-05-22 |
0.0407 USDT |
314.3000 KEKIUS |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-05-21 |
0.0448 USDT |
155,191.1000 KEKIUS |
0.0412 USDT |
0.0408 USDT |
0.0419 USDT |
0.0419 USDT |
| 2025-05-20 |
0.0505 USDT |
1,325,202.2200 KEKIUS |
0.0511 USDT |
0.0460 USDT |
0.0476 USDT |
0.0470 USDT |