Identifier on DigiFinex: kta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2538 USDT |
347,302.7720 KTA |
0.2562 USDT |
0.2388 USDT |
0.2429 USDT |
0.2641 USDT |
| 2026-02-01 |
0.2500 USDT |
85,161.5617 KTA |
0.2651 USDT |
0.2623 USDT |
0.2639 USDT |
0.2639 USDT |
| 2026-01-31 |
0.2691 USDT |
18,788.6829 KTA |
0.2512 USDT |
0.2462 USDT |
0.2512 USDT |
0.2463 USDT |
| 2026-01-30 |
0.2915 USDT |
203,989.4936 KTA |
0.2859 USDT |
0.2691 USDT |
0.2727 USDT |
0.2733 USDT |
| 2026-01-29 |
0.3284 USDT |
682.3560 KTA |
0.3071 USDT |
0.3063 USDT |
0.3071 USDT |
0.3063 USDT |
| 2026-01-28 |
0.3303 USDT |
559.2781 KTA |
0.3545 USDT |
0.3544 USDT |
0.3553 USDT |
0.3553 USDT |
| 2026-01-27 |
0.3047 USDT |
4,460.1365 KTA |
0.3241 USDT |
0.3239 USDT |
0.3325 USDT |
0.3323 USDT |
| 2026-01-26 |
0.2999 USDT |
11,218.3343 KTA |
0.3091 USDT |
0.3062 USDT |
0.3101 USDT |
0.3099 USDT |
| 2026-01-25 |
0.3253 USDT |
306.5131 KTA |
0.3036 USDT |
0.3036 USDT |
0.3040 USDT |
0.3040 USDT |
| 2026-01-24 |
0.3086 USDT |
185,774.7892 KTA |
0.2974 USDT |
0.2894 USDT |
0.2904 USDT |
0.3368 USDT |
| 2026-01-23 |
0.2713 USDT |
4,208.7044 KTA |
0.2816 USDT |
0.2771 USDT |
0.2822 USDT |
0.2772 USDT |
| 2026-01-22 |
0.2774 USDT |
9,212.6534 KTA |
0.2720 USDT |
0.2660 USDT |
0.2721 USDT |
0.2662 USDT |
| 2026-01-21 |
0.2694 USDT |
9,079.1053 KTA |
0.2742 USDT |
0.2738 USDT |
0.2791 USDT |
0.2766 USDT |
| 2026-01-20 |
0.2571 USDT |
61,648.0115 KTA |
0.2547 USDT |
0.2474 USDT |
0.2514 USDT |
0.2476 USDT |
| 2026-01-19 |
0.2594 USDT |
6,110.0615 KTA |
0.2599 USDT |
0.2581 USDT |
0.2603 USDT |
0.2581 USDT |
| 2026-01-18 |
0.2812 USDT |
3,258.3542 KTA |
0.2762 USDT |
0.2747 USDT |
0.2763 USDT |
0.2750 USDT |
| 2026-01-17 |
0.2976 USDT |
53,575.9816 KTA |
0.2995 USDT |
0.2844 USDT |
0.2871 USDT |
0.2887 USDT |
| 2026-01-16 |
0.2866 USDT |
108,364.7676 KTA |
0.2838 USDT |
0.2822 USDT |
0.2848 USDT |
0.3072 USDT |
| 2026-01-15 |
0.2813 USDT |
331.6525 KTA |
0.2794 USDT |
0.2792 USDT |
0.2796 USDT |
0.2794 USDT |
| 2026-01-14 |
0.2912 USDT |
15,522.6710 KTA |
0.2948 USDT |
0.2866 USDT |
0.2960 USDT |
0.2867 USDT |
| 2026-01-13 |
0.2407 USDT |
7,309.3037 KTA |
0.2457 USDT |
0.2457 USDT |
0.2487 USDT |
0.2486 USDT |
| 2026-01-12 |
0.2308 USDT |
179,060.7816 KTA |
0.2375 USDT |
0.2273 USDT |
0.2300 USDT |
0.2342 USDT |
| 2026-01-11 |
0.2229 USDT |
97,718.3331 KTA |
0.2224 USDT |
0.2194 USDT |
0.2217 USDT |
0.2244 USDT |
| 2026-01-10 |
0.2199 USDT |
120,005.6444 KTA |
0.2201 USDT |
0.2138 USDT |
0.2158 USDT |
0.2237 USDT |
| 2026-01-09 |
0.2289 USDT |
68,597.8339 KTA |
0.2304 USDT |
0.2232 USDT |
0.2251 USDT |
0.2256 USDT |
| 2026-01-08 |
0.2334 USDT |
100,456.6238 KTA |
0.2343 USDT |
0.2264 USDT |
0.2289 USDT |
0.2302 USDT |
| 2026-01-07 |
0.2451 USDT |
6,577.6724 KTA |
0.2356 USDT |
0.2353 USDT |
0.2368 USDT |
0.2368 USDT |
| 2026-01-06 |
0.2567 USDT |
2,872.2144 KTA |
0.2513 USDT |
0.2502 USDT |
0.2516 USDT |
0.2504 USDT |
| 2026-01-05 |
0.2443 USDT |
165,743.2545 KTA |
0.2413 USDT |
0.2364 USDT |
0.2392 USDT |
0.2601 USDT |
| 2026-01-04 |
0.2267 USDT |
9,728.4892 KTA |
0.2281 USDT |
0.2275 USDT |
0.2287 USDT |
0.2276 USDT |
| 2026-01-03 |
0.2270 USDT |
4,726.6550 KTA |
0.2245 USDT |
0.2242 USDT |
0.2249 USDT |
0.2249 USDT |
| 2026-01-02 |
0.2173 USDT |
10,199.6099 KTA |
0.2234 USDT |
0.2229 USDT |
0.2265 USDT |
0.2229 USDT |
| 2026-01-01 |
0.2121 USDT |
15,251.7327 KTA |
0.2211 USDT |
0.2171 USDT |
0.2212 USDT |
0.2172 USDT |
| 2025-12-31 |
0.2239 USDT |
20,177.5735 KTA |
0.2307 USDT |
0.2247 USDT |
0.2344 USDT |
0.2249 USDT |
| 2025-12-30 |
0.2160 USDT |
150,364.8912 KTA |
0.2182 USDT |
0.2095 USDT |
0.2112 USDT |
0.2102 USDT |
| 2025-12-29 |
0.2234 USDT |
1,849.4401 KTA |
0.2180 USDT |
0.2176 USDT |
0.2181 USDT |
0.2179 USDT |
| 2025-12-28 |
0.2306 USDT |
69,438.0338 KTA |
0.2327 USDT |
0.2279 USDT |
0.2297 USDT |
0.2314 USDT |
| 2025-12-27 |
0.2187 USDT |
102,159.2847 KTA |
0.2139 USDT |
0.2111 USDT |
0.2141 USDT |
0.2320 USDT |
| 2025-12-26 |
0.2225 USDT |
4,538.1847 KTA |
0.2159 USDT |
0.2158 USDT |
0.2163 USDT |
0.2161 USDT |
| 2025-12-25 |
0.2245 USDT |
110,473.6068 KTA |
0.1500 USDT |
0.1500 USDT |
0.2234 USDT |
0.2207 USDT |