Crypto exchange DigiFinex

Market Keep3rV1 (KP3R) / Tether (USDT)

Identifier on DigiFinex: kp3r_usdt
Date Price Volume Open Low High Close
2022-01-19 1,413.1546 USDT 211.8899 KP3R 1,419.8400 USDT 1,419.8400 USDT 1,438.8500 USDT 1,438.8500 USDT
2022-01-18 1,453.1911 USDT 219.7172 KP3R 1,359.9100 USDT 1,355.5700 USDT 1,438.7100 USDT 1,438.6100 USDT
2022-01-17 1,682.3370 USDT 491.9144 KP3R 1,593.1600 USDT 1,534.2400 USDT 1,568.1900 USDT 1,534.2400 USDT
2022-01-16 1,785.8354 USDT 223.4412 KP3R 1,848.1800 USDT 1,823.6600 USDT 1,859.2700 USDT 1,864.9200 USDT
2022-01-15 1,701.0616 USDT 102.1326 KP3R 1,677.7300 USDT 1,673.4900 USDT 1,686.9100 USDT 1,675.9100 USDT
2022-01-14 1,586.8541 USDT 223.6020 KP3R 1,628.5600 USDT 1,614.2500 USDT 1,656.2900 USDT 1,707.1800 USDT
2022-01-13 1,566.6182 USDT 219.2387 KP3R 1,545.0100 USDT 1,516.6600 USDT 1,549.5800 USDT 1,577.6400 USDT
2022-01-12 1,486.1299 USDT 205.4355 KP3R 1,509.4800 USDT 1,480.9900 USDT 1,507.4800 USDT 1,488.5200 USDT
2022-01-11 1,208.8131 USDT 262.4049 KP3R 1,280.5200 USDT 1,268.8500 USDT 1,287.1700 USDT 1,342.1200 USDT
2022-01-10 1,018.3962 USDT 147.2573 KP3R 999.5700 USDT 984.8200 USDT 1,026.2900 USDT 1,038.0700 USDT
2022-01-09 1,091.2998 USDT 172.8107 KP3R 1,096.9500 USDT 1,063.6700 USDT 1,085.2300 USDT 1,064.7400 USDT
2022-01-08 1,140.4132 USDT 292.4674 KP3R 1,053.7700 USDT 1,052.6700 USDT 1,097.1100 USDT 1,095.8100 USDT
2022-01-07 1,245.8669 USDT 57.2715 KP3R 1,214.9500 USDT 1,197.8700 USDT 1,201.7600 USDT 1,200.5600 USDT
2022-01-06 1,176.5970 USDT 562.0966 KP3R 1,228.0500 USDT 1,226.1700 USDT 1,299.2400 USDT 1,323.6200 USDT
2022-01-05 1,142.4786 USDT 354.7638 KP3R 1,067.0800 USDT 990.7400 USDT 1,075.1200 USDT 1,064.3000 USDT
2022-01-04 1,257.1063 USDT 124.6794 KP3R 1,180.4300 USDT 1,179.6400 USDT 1,193.9300 USDT 1,198.4000 USDT
2022-01-03 1,240.7233 USDT 225.4839 KP3R 1,298.9000 USDT 1,264.3700 USDT 1,287.5100 USDT 1,285.4200 USDT
2022-01-02 1,271.2075 USDT 190.2980 KP3R 1,154.1800 USDT 1,150.4600 USDT 1,167.4700 USDT 1,166.4100 USDT
2022-01-01 1,107.2204 USDT 475.0595 KP3R 1,230.0800 USDT 1,187.6400 USDT 1,219.6400 USDT 1,210.6900 USDT
2021-12-31 890.1500 USDT 418.6603 KP3R 940.7800 USDT 881.1100 USDT 915.9600 USDT 881.9500 USDT
2021-12-30 719.8236 USDT 95.4739 KP3R 717.2000 USDT 712.1300 USDT 717.9300 USDT 718.7300 USDT
2021-12-29 734.1752 USDT 52.5754 KP3R 743.1300 USDT 724.3300 USDT 742.0000 USDT 732.9500 USDT
2021-12-28 762.1780 USDT 140.9359 KP3R 732.6900 USDT 723.8500 USDT 733.1400 USDT 734.2300 USDT
2021-12-27 840.9794 USDT 112.5134 KP3R 831.2700 USDT 823.5500 USDT 827.5100 USDT 826.9500 USDT
2021-12-26 867.7656 USDT 46.7073 KP3R 873.8200 USDT 860.3200 USDT 865.6600 USDT 861.4900 USDT
2021-12-25 885.6664 USDT 48.4588 KP3R 876.7400 USDT 876.7400 USDT 882.7400 USDT 880.7300 USDT
2021-12-24 925.4422 USDT 43.8000 KP3R 886.8000 USDT 871.5600 USDT 878.2900 USDT 875.6600 USDT
2021-12-23 904.9147 USDT 170.0147 KP3R 971.8200 USDT 941.0700 USDT 962.8400 USDT 967.7400 USDT
2021-12-22 915.8701 USDT 39.8182 KP3R 897.1700 USDT 893.9900 USDT 900.0800 USDT 899.2900 USDT
2021-12-21 815.5184 USDT 144.7532 KP3R 850.0300 USDT 824.3200 USDT 844.0000 USDT 843.9900 USDT
2021-12-20 754.9413 USDT 201.9429 KP3R 761.7700 USDT 760.9800 USDT 780.8300 USDT 773.7800 USDT
2021-12-19 807.5042 USDT 5.6151 KP3R 794.5700 USDT 780.8700 USDT 795.1600 USDT 780.8700 USDT
2021-12-18 724.2450 USDT 446.3128 KP3R 709.2500 USDT 696.7800 USDT 712.7100 USDT 826.7900 USDT
2021-12-17 671.1602 USDT 99.2144 KP3R 651.9900 USDT 646.5900 USDT 657.4500 USDT 655.5900 USDT
2021-12-16 744.5850 USDT 200.0670 KP3R 720.8100 USDT 704.8500 USDT 716.2300 USDT 711.1800 USDT
2021-12-15 644.9393 USDT 381.9461 KP3R 655.6400 USDT 651.9700 USDT 679.8500 USDT 701.1300 USDT
2021-12-14 602.6125 USDT 35.0079 KP3R 596.6300 USDT 591.4400 USDT 597.1000 USDT 596.4600 USDT
2021-12-13 721.3845 USDT 98.7229 KP3R 644.3300 USDT 601.5400 USDT 614.1600 USDT 615.4400 USDT
2021-12-12 751.1076 USDT 111.7783 KP3R 728.2700 USDT 720.2700 USDT 734.4700 USDT 730.8200 USDT
2021-12-11 781.0600 USDT 38.1457 KP3R 781.0500 USDT 779.1400 USDT 792.0400 USDT 791.3800 USDT
2021-12-10 792.0611 USDT 26.9495 KP3R 785.9100 USDT 776.1600 USDT 781.5700 USDT 785.2000 USDT
2021-12-09 837.8966 USDT 50.8207 KP3R 809.6900 USDT 793.1000 USDT 810.1200 USDT 810.5100 USDT
2021-12-08 840.8618 USDT 24.5633 KP3R 845.9600 USDT 840.9900 USDT 845.4400 USDT 847.0600 USDT
2021-12-07 856.0471 USDT 90.1038 KP3R 848.7300 USDT 838.9000 USDT 847.3900 USDT 846.5800 USDT
2021-12-06 875.3033 USDT 280.2999 KP3R 799.6600 USDT 798.8100 USDT 820.7500 USDT 837.9100 USDT
2021-12-05 797.6115 USDT 108.0823 KP3R 779.0600 USDT 761.1000 USDT 778.2300 USDT 775.3500 USDT
2021-12-04 829.8261 USDT 105.6908 KP3R 821.8200 USDT 797.8100 USDT 815.3600 USDT 823.0700 USDT
2021-12-03 1,004.1035 USDT 102.0254 KP3R 943.2800 USDT 913.6100 USDT 959.4500 USDT 959.1400 USDT
2021-12-02 1,068.9326 USDT 66.7383 KP3R 1,049.0200 USDT 1,039.4000 USDT 1,045.7600 USDT 1,041.2000 USDT
2021-12-01 1,090.9705 USDT 44.3539 KP3R 1,071.9100 USDT 1,064.3200 USDT 1,074.5800 USDT 1,080.5700 USDT