Identifier on DigiFinex: kekius_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |