Identifier on DigiFinex: ktk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.0381 USDT |
10,126.4934 KTK |
0.0346 USDT |
0.0266 USDT |
0.0346 USDT |
0.0447 USDT |
| 2023-09-10 |
0.0315 USDT |
36,387.2251 KTK |
0.0332 USDT |
0.0332 USDT |
0.0346 USDT |
0.0332 USDT |
| 2023-09-09 |
0.0289 USDT |
31,450.2302 KTK |
0.0315 USDT |
0.0200 USDT |
0.0268 USDT |
0.0265 USDT |
| 2023-09-08 |
0.0391 USDT |
25,008.3177 KTK |
0.0374 USDT |
0.0278 USDT |
0.0359 USDT |
0.0359 USDT |
| 2023-09-07 |
0.0516 USDT |
26,232.8884 KTK |
0.0461 USDT |
0.0361 USDT |
0.0412 USDT |
0.0412 USDT |
| 2023-09-06 |
0.0665 USDT |
80.6963 KTK |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
| 2023-09-05 |
0.0843 USDT |
0.0000 KTK |
0.0810 USDT |
0.0810 USDT |
0.0810 USDT |
0.0810 USDT |
| 2023-09-04 |
0.1067 USDT |
10,246.9422 KTK |
0.1053 USDT |
0.1053 USDT |
0.1053 USDT |
0.1053 USDT |
| 2023-09-03 |
0.0521 USDT |
176.5168 KTK |
0.0450 USDT |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
| 2023-09-02 |
0.0907 USDT |
887.0263 KTK |
0.0920 USDT |
0.0916 USDT |
0.0924 USDT |
0.0925 USDT |
| 2023-09-01 |
0.1086 USDT |
1,661.3190 KTK |
0.0985 USDT |
0.0835 USDT |
0.0835 USDT |
0.0835 USDT |
| 2023-08-31 |
0.1114 USDT |
24,645.8120 KTK |
0.1123 USDT |
0.0800 USDT |
0.1122 USDT |
0.1120 USDT |
| 2023-08-30 |
0.1128 USDT |
12,364.5150 KTK |
0.1083 USDT |
0.0726 USDT |
0.1076 USDT |
0.1082 USDT |
| 2023-08-29 |
0.1288 USDT |
5,532.3678 KTK |
0.0917 USDT |
0.0910 USDT |
0.0917 USDT |
0.1309 USDT |
| 2023-08-28 |
0.1580 USDT |
9,380.5079 KTK |
0.1503 USDT |
0.1497 USDT |
0.1497 USDT |
0.1497 USDT |
| 2023-08-27 |
0.1625 USDT |
17,005.9686 KTK |
0.1611 USDT |
0.1413 USDT |
0.1642 USDT |
0.1643 USDT |
| 2023-08-26 |
0.1614 USDT |
17,884.7919 KTK |
0.1706 USDT |
0.1692 USDT |
0.1710 USDT |
0.1692 USDT |
| 2023-08-25 |
0.1521 USDT |
14,800.2484 KTK |
0.1553 USDT |
0.1510 USDT |
0.1552 USDT |
0.1549 USDT |
| 2023-08-24 |
0.1485 USDT |
18,018.6898 KTK |
0.1509 USDT |
0.1495 USDT |
0.1515 USDT |
0.1496 USDT |
| 2023-08-23 |
0.1499 USDT |
14,044.0536 KTK |
0.1475 USDT |
0.1352 USDT |
0.1464 USDT |
0.1447 USDT |
| 2023-08-22 |
0.1601 USDT |
15,445.8768 KTK |
0.1646 USDT |
0.1038 USDT |
0.1613 USDT |
0.1040 USDT |
| 2023-08-21 |
0.1276 USDT |
7,999.8398 KTK |
0.1013 USDT |
0.1013 USDT |
0.1013 USDT |
0.1539 USDT |
| 2023-08-20 |
0.1016 USDT |
0.0000 KTK |
0.1001 USDT |
0.1001 USDT |
0.1001 USDT |
0.1001 USDT |
| 2023-08-19 |
0.1018 USDT |
21,708.7996 KTK |
0.1040 USDT |
0.1036 USDT |
0.1041 USDT |
0.1038 USDT |
| 2023-08-18 |
0.1006 USDT |
18,496.9535 KTK |
0.1009 USDT |
0.1002 USDT |
0.1010 USDT |
0.1005 USDT |
| 2023-08-17 |
0.1006 USDT |
16,671.3709 KTK |
0.1005 USDT |
0.1001 USDT |
0.1014 USDT |
0.1015 USDT |
| 2023-08-16 |
0.1574 USDT |
16,167.1269 KTK |
0.1288 USDT |
0.0770 USDT |
0.1271 USDT |
0.1014 USDT |
| 2023-08-15 |
0.2928 USDT |
6,873.7780 KTK |
0.2205 USDT |
0.2119 USDT |
0.2999 USDT |
0.2999 USDT |
| 2023-08-14 |
0.3122 USDT |
8,521.5472 KTK |
0.3166 USDT |
0.3100 USDT |
0.3165 USDT |
0.3105 USDT |
| 2023-08-13 |
0.3119 USDT |
7,179.2153 KTK |
0.3081 USDT |
0.3069 USDT |
0.3081 USDT |
0.3109 USDT |
| 2023-08-12 |
0.3129 USDT |
0.0000 KTK |
0.3316 USDT |
0.3316 USDT |
0.3316 USDT |
0.3316 USDT |
| 2023-08-11 |
0.3912 USDT |
7,176.7900 KTK |
0.3305 USDT |
0.3301 USDT |
0.3307 USDT |
0.3301 USDT |
| 2023-08-10 |
0.3937 USDT |
20,944.3475 KTK |
0.3397 USDT |
0.3397 USDT |
0.3397 USDT |
0.3403 USDT |
| 2023-08-09 |
0.3925 USDT |
72,064.0836 KTK |
0.3958 USDT |
0.3955 USDT |
0.3963 USDT |
0.3962 USDT |
| 2023-08-08 |
0.3929 USDT |
355,755.9519 KTK |
0.3946 USDT |
0.3891 USDT |
0.3931 USDT |
0.3923 USDT |
| 2023-08-07 |
0.3794 USDT |
334,541.8664 KTK |
0.3910 USDT |
0.3882 USDT |
0.3912 USDT |
0.3961 USDT |
| 2023-08-06 |
0.3827 USDT |
389,640.9858 KTK |
0.3650 USDT |
0.3617 USDT |
0.3686 USDT |
0.3686 USDT |
| 2023-08-05 |
0.3660 USDT |
300,071.6873 KTK |
0.3616 USDT |
0.3591 USDT |
0.3631 USDT |
0.3623 USDT |
| 2023-08-04 |
0.2986 USDT |
36,150.9142 KTK |
0.2948 USDT |
0.2891 USDT |
0.2962 USDT |
0.2942 USDT |
| 2023-08-03 |
0.1640 USDT |
0.0000 KTK |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
| 2023-08-02 |
0.1640 USDT |
0.0000 KTK |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
| 2023-08-01 |
0.1640 USDT |
0.0000 KTK |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
| 2023-07-31 |
0.1640 USDT |
0.0000 KTK |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
0.1640 USDT |
| 2023-07-30 |
0.1603 USDT |
0.0000 KTK |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
| 2023-07-29 |
0.1603 USDT |
0.0000 KTK |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
| 2023-07-28 |
0.1603 USDT |
0.0000 KTK |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
| 2023-07-27 |
0.1218 USDT |
0.0000 KTK |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
0.1603 USDT |
| 2023-07-26 |
0.1698 USDT |
0.0000 KTK |
0.1698 USDT |
0.1698 USDT |
0.1698 USDT |
0.1698 USDT |
| 2023-07-25 |
0.1699 USDT |
0.0000 KTK |
0.1698 USDT |
0.1698 USDT |
0.1698 USDT |
0.1698 USDT |
| 2023-07-24 |
0.0539 USDT |
0.0000 KTK |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |