Crypto exchange DigiFinex

Market Keep3rV1 (KP3R) / Tether (USDT)

Identifier on DigiFinex: kp3r_usdt
Date Price Volume Open Low High Close
2022-10-21 91.4699 USDT 206.3632 KP3R 92.2300 USDT 91.9200 USDT 92.4000 USDT 93.3300 USDT
2022-10-20 93.1363 USDT 325.4928 KP3R 91.9200 USDT 91.4200 USDT 92.3100 USDT 92.3100 USDT
2022-10-19 92.8839 USDT 259.4976 KP3R 93.0700 USDT 92.4100 USDT 92.9800 USDT 92.9800 USDT
2022-10-18 94.7641 USDT 368.4321 KP3R 92.3300 USDT 92.0500 USDT 92.9600 USDT 93.1000 USDT
2022-10-17 96.6072 USDT 465.5363 KP3R 97.0100 USDT 95.6600 USDT 97.0200 USDT 96.8600 USDT
2022-10-16 94.1212 USDT 505.1202 KP3R 94.2300 USDT 93.3200 USDT 93.9800 USDT 94.5100 USDT
2022-10-15 92.1441 USDT 374.3747 KP3R 91.8300 USDT 91.7200 USDT 91.9700 USDT 91.7200 USDT
2022-10-14 93.5295 USDT 292.8604 KP3R 91.8800 USDT 91.4200 USDT 91.8800 USDT 92.0100 USDT
2022-10-13 92.8588 USDT 362.3978 KP3R 93.7400 USDT 92.7600 USDT 92.9500 USDT 92.9500 USDT
2022-10-12 95.4137 USDT 279.4489 KP3R 94.8500 USDT 94.3700 USDT 94.9500 USDT 94.9000 USDT
2022-10-11 95.5411 USDT 174.2664 KP3R 95.5200 USDT 94.9700 USDT 95.3000 USDT 95.8100 USDT
2022-10-10 99.4803 USDT 403.1994 KP3R 98.1400 USDT 95.0300 USDT 96.4000 USDT 96.3900 USDT
2022-10-09 106.6446 USDT 124.2191 KP3R 101.9000 USDT 101.5900 USDT 101.8300 USDT 101.6200 USDT
2022-10-08 105.7713 USDT 8,879.1261 KP3R 96.6600 USDT 96.5300 USDT 100.3300 USDT 106.2400 USDT
2022-10-07 97.1541 USDT 158.9478 KP3R 96.6600 USDT 96.3000 USDT 96.6800 USDT 96.6800 USDT
2022-10-06 99.9003 USDT 220.7820 KP3R 98.3000 USDT 97.4600 USDT 98.3800 USDT 97.5100 USDT
2022-10-05 100.0801 USDT 396.1168 KP3R 99.9600 USDT 99.0600 USDT 99.2800 USDT 99.2200 USDT
2022-10-04 101.0857 USDT 355.4684 KP3R 100.5900 USDT 100.4900 USDT 100.7900 USDT 101.8900 USDT
2022-10-03 98.1668 USDT 160.2045 KP3R 99.4500 USDT 98.7700 USDT 99.6200 USDT 100.6300 USDT
2022-10-02 99.4457 USDT 283.5873 KP3R 98.6700 USDT 97.4400 USDT 98.2100 USDT 97.6800 USDT
2022-10-01 101.9449 USDT 161.5120 KP3R 100.2100 USDT 99.5900 USDT 100.1500 USDT 100.0900 USDT
2022-09-30 99.0987 USDT 411.3957 KP3R 98.9900 USDT 98.0100 USDT 98.5800 USDT 98.7600 USDT
2022-09-29 98.8251 USDT 432.3856 KP3R 97.8900 USDT 97.7500 USDT 98.9100 USDT 99.5400 USDT
2022-09-28 99.6479 USDT 572.8952 KP3R 99.6200 USDT 99.3000 USDT 99.9200 USDT 99.3300 USDT
2022-09-27 104.6083 USDT 1,557.7572 KP3R 100.6700 USDT 100.6700 USDT 102.0600 USDT 101.9100 USDT
2022-09-26 94.8209 USDT 540.9266 KP3R 94.6300 USDT 94.5900 USDT 94.9600 USDT 94.7700 USDT
2022-09-25 96.4322 USDT 401.1634 KP3R 96.1600 USDT 94.8000 USDT 95.0500 USDT 95.0500 USDT
2022-09-24 97.4620 USDT 331.4491 KP3R 97.9000 USDT 95.8200 USDT 96.5100 USDT 95.9200 USDT
2022-09-23 96.5185 USDT 601.1688 KP3R 95.6400 USDT 94.5000 USDT 95.6400 USDT 96.5300 USDT
2022-09-22 97.3602 USDT 469.4950 KP3R 98.3200 USDT 97.2700 USDT 98.4200 USDT 97.6700 USDT
2022-09-21 97.4755 USDT 995.1515 KP3R 98.4700 USDT 93.9700 USDT 97.7600 USDT 93.9700 USDT
2022-09-20 98.5030 USDT 309.9322 KP3R 97.4000 USDT 95.3500 USDT 96.1300 USDT 95.5700 USDT
2022-09-19 99.4472 USDT 692.7843 KP3R 99.0300 USDT 97.9900 USDT 99.2800 USDT 100.1400 USDT
2022-09-18 105.7411 USDT 5,094.2660 KP3R 102.7700 USDT 100.5700 USDT 102.4200 USDT 100.7200 USDT
2022-09-17 101.6698 USDT 353.5377 KP3R 103.0200 USDT 102.2000 USDT 102.4100 USDT 102.8100 USDT
2022-09-16 100.6981 USDT 593.6940 KP3R 99.8400 USDT 98.5600 USDT 99.6200 USDT 100.1500 USDT
2022-09-15 104.9152 USDT 501.5423 KP3R 104.3300 USDT 103.3600 USDT 103.8000 USDT 103.6500 USDT
2022-09-14 104.8952 USDT 772.5230 KP3R 104.5900 USDT 102.8600 USDT 104.6200 USDT 105.6900 USDT
2022-09-13 110.4519 USDT 906.3133 KP3R 106.3500 USDT 105.5000 USDT 107.0600 USDT 106.8000 USDT
2022-09-12 114.3086 USDT 588.7605 KP3R 114.1100 USDT 113.8100 USDT 114.3300 USDT 114.1900 USDT
2022-09-11 115.9393 USDT 977.8318 KP3R 116.0700 USDT 114.2700 USDT 114.5500 USDT 114.5500 USDT
2022-09-10 115.3911 USDT 573.7847 KP3R 114.4000 USDT 114.0600 USDT 114.4900 USDT 114.1900 USDT
2022-09-09 116.0119 USDT 1,086.4256 KP3R 116.2400 USDT 115.3400 USDT 116.1700 USDT 115.9000 USDT
2022-09-08 118.3107 USDT 743.3985 KP3R 114.5000 USDT 113.4000 USDT 114.1600 USDT 113.8500 USDT
2022-09-07 105.7720 USDT 2,044.6465 KP3R 107.4700 USDT 105.6400 USDT 106.4800 USDT 109.5700 USDT
2022-09-06 113.2841 USDT 520.1400 KP3R 108.4300 USDT 107.7100 USDT 108.3300 USDT 107.7100 USDT
2022-09-05 114.8525 USDT 465.6976 KP3R 114.9700 USDT 113.2700 USDT 113.9200 USDT 113.8500 USDT
2022-09-04 115.5842 USDT 623.8392 KP3R 116.1200 USDT 115.9500 USDT 116.2300 USDT 116.9100 USDT
2022-09-03 114.8318 USDT 314.1393 KP3R 113.9700 USDT 112.9900 USDT 113.6900 USDT 113.3300 USDT
2022-09-02 116.9027 USDT 291.6166 KP3R 116.0400 USDT 114.1500 USDT 115.2700 USDT 115.6600 USDT