Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0508 USDT |
2,200,208.8300 KEKIUS |
0.0509 USDT |
0.0496 USDT |
0.0506 USDT |
0.0505 USDT |
| 2025-05-18 |
0.0495 USDT |
2,049.6700 KEKIUS |
0.0483 USDT |
0.0482 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-05-17 |
0.0526 USDT |
847,241.4800 KEKIUS |
0.0564 USDT |
0.0543 USDT |
0.0591 USDT |
0.0577 USDT |
| 2025-05-16 |
0.0498 USDT |
1,528,526.2700 KEKIUS |
0.0534 USDT |
0.0469 USDT |
0.0535 USDT |
0.0500 USDT |
| 2025-05-15 |
0.0271 USDT |
15,358.3900 KEKIUS |
0.0264 USDT |
0.0264 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-05-14 |
0.0289 USDT |
8,074.9700 KEKIUS |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-05-13 |
0.0278 USDT |
55,015.6700 KEKIUS |
0.0282 USDT |
0.0277 USDT |
0.0285 USDT |
0.0278 USDT |
| 2025-05-12 |
0.0285 USDT |
1,697,172.9200 KEKIUS |
0.0276 USDT |
0.0270 USDT |
0.0280 USDT |
0.0281 USDT |
| 2025-05-11 |
0.0306 USDT |
478,189.9300 KEKIUS |
0.0291 USDT |
0.0287 USDT |
0.0292 USDT |
0.0294 USDT |
| 2025-05-10 |
0.0307 USDT |
73,382.7400 KEKIUS |
0.0314 USDT |
0.0312 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-05-09 |
0.0262 USDT |
416,968.1700 KEKIUS |
0.0278 USDT |
0.0262 USDT |
0.0266 USDT |
0.0275 USDT |
| 2025-05-08 |
0.0222 USDT |
134,845.1700 KEKIUS |
0.0242 USDT |
0.0242 USDT |
0.0249 USDT |
0.0243 USDT |
| 2025-05-07 |
0.0208 USDT |
291,773.5300 KEKIUS |
0.0212 USDT |
0.0204 USDT |
0.0208 USDT |
0.0204 USDT |
| 2025-05-06 |
0.0205 USDT |
106,306.2000 KEKIUS |
0.0200 USDT |
0.0200 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-05-05 |
0.0213 USDT |
49,490.5200 KEKIUS |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-05-04 |
0.0231 USDT |
881,666.8600 KEKIUS |
0.0242 USDT |
0.0213 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-05-03 |
0.0255 USDT |
0.0000 KEKIUS |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
0.0241 USDT |
| 2025-05-02 |
0.0266 USDT |
6,436.5400 KEKIUS |
0.0261 USDT |
0.0261 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-05-01 |
0.0270 USDT |
32,573.9600 KEKIUS |
0.0268 USDT |
0.0268 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-04-30 |
0.0263 USDT |
7,307.9200 KEKIUS |
0.0264 USDT |
0.0262 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-04-29 |
0.0280 USDT |
3,970.2100 KEKIUS |
0.0269 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-04-28 |
0.0295 USDT |
108,108.1500 KEKIUS |
0.0290 USDT |
0.0289 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-04-27 |
0.0306 USDT |
141,799.0200 KEKIUS |
0.0298 USDT |
0.0296 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-04-26 |
0.0300 USDT |
632,623.7300 KEKIUS |
0.0309 USDT |
0.0283 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-04-25 |
0.0306 USDT |
9,409.4400 KEKIUS |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-04-24 |
0.0297 USDT |
395,766.7700 KEKIUS |
0.0291 USDT |
0.0282 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-04-23 |
0.0280 USDT |
1,726,726.6600 KEKIUS |
0.0272 USDT |
0.0258 USDT |
0.0267 USDT |
0.0305 USDT |
| 2025-04-22 |
0.0260 USDT |
99,723.1200 KEKIUS |
0.0277 USDT |
0.0277 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-04-21 |
0.0272 USDT |
749,763.1400 KEKIUS |
0.0272 USDT |
0.0249 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-04-20 |
0.0281 USDT |
565.5500 KEKIUS |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-04-19 |
0.0294 USDT |
44,628.9400 KEKIUS |
0.0291 USDT |
0.0291 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-04-18 |
0.0268 USDT |
42,349.9300 KEKIUS |
0.0271 USDT |
0.0271 USDT |
0.0282 USDT |
0.0281 USDT |
| 2025-04-17 |
0.0274 USDT |
899,824.8500 KEKIUS |
0.0269 USDT |
0.0268 USDT |
0.0269 USDT |
0.0282 USDT |
| 2025-04-16 |
0.0275 USDT |
15,069.7200 KEKIUS |
0.0265 USDT |
0.0265 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-04-15 |
0.0303 USDT |
22,285.7000 KEKIUS |
0.0312 USDT |
0.0312 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-04-14 |
0.0314 USDT |
3,757.7600 KEKIUS |
0.0306 USDT |
0.0305 USDT |
0.0306 USDT |
0.0305 USDT |
| 2025-04-13 |
0.0333 USDT |
824,841.8700 KEKIUS |
0.0346 USDT |
0.0307 USDT |
0.0322 USDT |
0.0320 USDT |
| 2025-04-12 |
0.0345 USDT |
424,325.1800 KEKIUS |
0.0364 USDT |
0.0339 USDT |
0.0345 USDT |
0.0351 USDT |
| 2025-04-11 |
0.0298 USDT |
125,800.1900 KEKIUS |
0.0324 USDT |
0.0313 USDT |
0.0324 USDT |
0.0314 USDT |