Crypto exchange DigiFinex
Market KGeN (KGEN) / Tether (USDT)
Identifier on DigiFinex: kgen_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.1827 USDT | 22,680.9954 KGEN | 0.1805 USDT | 0.1800 USDT | 0.1844 USDT | 0.1844 USDT |
| 2025-12-04 | 0.1837 USDT | 2,726.4011 KGEN | 0.1880 USDT | 0.1875 USDT | 0.1883 USDT | 0.1883 USDT |
| 2025-12-03 | 0.1734 USDT | 503,925.9418 KGEN | 0.1687 USDT | 0.1681 USDT | 0.1697 USDT | 0.1761 USDT |
| 2025-12-02 | 0.1712 USDT | 10,353.5605 KGEN | 0.1697 USDT | 0.1678 USDT | 0.1700 USDT | 0.1678 USDT |
| 2025-12-01 | 0.1741 USDT | 821,563.6545 KGEN | 0.1733 USDT | 0.1657 USDT | 0.1679 USDT | 0.1695 USDT |
| 2025-11-30 | 0.2125 USDT | 5,390.3123 KGEN | 0.2037 USDT | 0.2029 USDT | 0.2040 USDT | 0.2039 USDT |
| 2025-11-29 | 0.2162 USDT | 95,579.0309 KGEN | 0.2241 USDT | 0.2182 USDT | 0.2193 USDT | 0.2187 USDT |
| 2025-11-28 | 0.2247 USDT | 606,294.9134 KGEN | 0.2350 USDT | 0.2071 USDT | 0.2119 USDT | 0.2190 USDT |
| 2025-11-27 | 0.2234 USDT | 1,038,523.4470 KGEN | 0.2142 USDT | 0.1966 USDT | 0.2144 USDT | 0.2334 USDT |
| 2025-11-26 | 0.1911 USDT | 348,376.6661 KGEN | 0.1850 USDT | 0.1848 USDT | 0.2079 USDT | 0.2031 USDT |
| 2025-11-25 | 0.1817 USDT | 517,494.6252 KGEN | 0.1817 USDT | 0.1743 USDT | 0.1783 USDT | 0.1798 USDT |
| 2025-11-24 | 0.1780 USDT | 661,951.0933 KGEN | 0.1680 USDT | 0.1649 USDT | 0.1681 USDT | 0.1868 USDT |
| 2025-11-23 | 0.1644 USDT | 4,261.2508 KGEN | 0.1669 USDT | 0.1660 USDT | 0.1669 USDT | 0.1661 USDT |
| 2025-11-22 | 0.1702 USDT | 1,125,169.2809 KGEN | 0.1658 USDT | 0.1626 USDT | 0.1662 USDT | 0.1715 USDT |
| 2025-11-21 | 0.1946 USDT | 571,547.7736 KGEN | 0.2101 USDT | 0.1657 USDT | 0.1759 USDT | 0.1830 USDT |
| 2025-11-20 | 0.2091 USDT | 13,199.8910 KGEN | 0.2065 USDT | 0.2036 USDT | 0.2065 USDT | 0.2052 USDT |
| 2025-11-19 | 0.2171 USDT | 25,853.0274 KGEN | 0.2134 USDT | 0.2118 USDT | 0.2135 USDT | 0.2126 USDT |
| 2025-11-18 | 0.2149 USDT | 694,048.7237 KGEN | 0.2125 USDT | 0.2079 USDT | 0.2174 USDT | 0.2171 USDT |
| 2025-11-17 | 0.2036 USDT | 344,676.6853 KGEN | 0.2011 USDT | 0.1912 USDT | 0.1991 USDT | 0.1983 USDT |
| 2025-11-16 | 0.2412 USDT | 300,759.7127 KGEN | 0.2480 USDT | 0.2220 USDT | 0.2267 USDT | 0.2265 USDT |
| 2025-11-15 | 0.2476 USDT | 1,790.7977 KGEN | 0.2453 USDT | 0.2453 USDT | 0.2483 USDT | 0.2483 USDT |
| 2025-11-14 | 0.2485 USDT | 168,619.3072 KGEN | 0.2535 USDT | 0.2414 USDT | 0.2461 USDT | 0.2487 USDT |
| 2025-11-13 | 0.2485 USDT | 23,491.1006 KGEN | 0.2486 USDT | 0.2486 USDT | 0.2542 USDT | 0.2528 USDT |
| 2025-11-12 | 0.2622 USDT | 708,234.6508 KGEN | 0.2560 USDT | 0.2527 USDT | 0.2562 USDT | 0.2614 USDT |
| 2025-11-11 | 0.2596 USDT | 14,688.7741 KGEN | 0.2633 USDT | 0.2573 USDT | 0.2637 USDT | 0.2582 USDT |
| 2025-11-10 | 0.2594 USDT | 27,218.5897 KGEN | 0.2561 USDT | 0.2539 USDT | 0.2567 USDT | 0.2559 USDT |
| 2025-11-09 | 0.2589 USDT | 301,251.0029 KGEN | 0.2609 USDT | 0.2493 USDT | 0.2544 USDT | 0.2531 USDT |
| 2025-11-08 | 0.2694 USDT | 295,250.6256 KGEN | 0.2701 USDT | 0.2569 USDT | 0.2576 USDT | 0.2576 USDT |
| 2025-11-07 | 0.2767 USDT | 45,954.2458 KGEN | 0.2805 USDT | 0.2805 USDT | 0.2935 USDT | 0.2891 USDT |
| 2025-11-06 | 0.2624 USDT | 1,015,437.5286 KGEN | 0.2754 USDT | 0.2459 USDT | 0.2525 USDT | 0.2549 USDT |
| 2025-11-05 | 0.2699 USDT | 14,481.7816 KGEN | 0.2684 USDT | 0.2653 USDT | 0.2695 USDT | 0.2653 USDT |
| 2025-11-04 | 0.2670 USDT | 1,358,905.2144 KGEN | 0.2490 USDT | 0.2490 USDT | 0.2557 USDT | 0.2737 USDT |
| 2025-11-03 | 0.2612 USDT | 11,958.8322 KGEN | 0.2561 USDT | 0.2516 USDT | 0.2561 USDT | 0.2536 USDT |
| 2025-11-02 | 0.2504 USDT | 350,898.0411 KGEN | 0.2585 USDT | 0.2424 USDT | 0.2475 USDT | 0.2697 USDT |
| 2025-11-01 | 0.2452 USDT | 871.6658 KGEN | 0.2421 USDT | 0.2411 USDT | 0.2421 USDT | 0.2412 USDT |
| 2025-10-31 | 0.2431 USDT | 93,224.9499 KGEN | 0.2461 USDT | 0.2459 USDT | 0.2554 USDT | 0.2519 USDT |
| 2025-10-30 | 0.2420 USDT | 878,451.4113 KGEN | 0.2413 USDT | 0.2202 USDT | 0.2353 USDT | 0.2441 USDT |
| 2025-10-29 | 0.2666 USDT | 673,440.2540 KGEN | 0.2624 USDT | 0.2450 USDT | 0.2559 USDT | 0.2658 USDT |
| 2025-10-28 | 0.2654 USDT | 718,459.0595 KGEN | 0.2786 USDT | 0.2621 USDT | 0.2836 USDT | 0.2830 USDT |
| 2025-10-27 | 0.2651 USDT | 1,574,962.7369 KGEN | 0.2878 USDT | 0.2402 USDT | 0.2448 USDT | 0.2476 USDT |
| 2025-10-26 | 0.3003 USDT | 23,387.8005 KGEN | 0.2940 USDT | 0.2934 USDT | 0.2985 USDT | 0.2976 USDT |
| 2025-10-25 | 0.3125 USDT | 14,414.8636 KGEN | 0.3018 USDT | 0.2948 USDT | 0.3019 USDT | 0.2976 USDT |
| 2025-10-24 | 0.2952 USDT | 4,288,406.5892 KGEN | 0.2607 USDT | 0.2518 USDT | 0.2643 USDT | 0.3460 USDT |
| 2025-10-23 | 0.2528 USDT | 62,315.9883 KGEN | 0.2417 USDT | 0.2403 USDT | 0.2450 USDT | 0.2437 USDT |
| 2025-10-22 | 0.2380 USDT | 478,004.2751 KGEN | 0.2470 USDT | 0.2338 USDT | 0.2498 USDT | 0.2357 USDT |
| 2025-10-21 | 0.2846 USDT | 114,928.2678 KGEN | 0.2337 USDT | 0.2288 USDT | 0.2361 USDT | 0.2349 USDT |
| 2025-10-20 | 0.3570 USDT | 6,000,549.5868 KGEN | 0.4186 USDT | 0.2727 USDT | 0.2892 USDT | 0.2943 USDT |
| 2025-10-19 | 0.3152 USDT | 5,915,323.9252 KGEN | 0.2877 USDT | 0.2827 USDT | 0.3096 USDT | 0.3779 USDT |
| 2025-10-18 | 0.4917 USDT | 7,330,455.9615 KGEN | 0.5067 USDT | 0.3018 USDT | 0.3377 USDT | 0.3027 USDT |
| 2025-10-17 | 0.4481 USDT | 199,051.2396 KGEN | 0.5358 USDT | 0.5003 USDT | 0.5523 USDT | 0.5075 USDT |
12