Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.9106 USDC |
752.9491 |
0.9226 USDC |
0.8970 USDC |
0.9297 USDC |
0.9027 USDC |
| 2024-04-27 |
0.8839 USDC |
7,188.4591 |
0.8988 USDC |
0.8680 USDC |
0.9250 USDC |
0.9250 USDC |
| 2024-04-26 |
0.9048 USDC |
4,190.2358 |
0.9235 USDC |
0.8904 USDC |
0.9289 USDC |
0.8957 USDC |
| 2024-04-25 |
0.9171 USDC |
3,492.6249 |
0.9208 USDC |
0.8865 USDC |
0.9454 USDC |
0.9325 USDC |
| 2024-04-24 |
0.9515 USDC |
4,405.3022 |
0.9596 USDC |
0.9060 USDC |
0.9936 USDC |
0.9110 USDC |
| 2024-04-23 |
0.9665 USDC |
5,592.2350 |
0.9625 USDC |
0.9452 USDC |
0.9951 USDC |
0.9728 USDC |
| 2024-04-22 |
0.9586 USDC |
26,940.6999 |
0.9273 USDC |
0.9168 USDC |
0.9979 USDC |
0.9692 USDC |
| 2024-04-21 |
0.9313 USDC |
10,901.8960 |
0.9715 USDC |
0.9086 USDC |
0.9800 USDC |
0.9214 USDC |
| 2024-04-20 |
0.8893 USDC |
2,937.6972 |
0.8745 USDC |
0.8700 USDC |
0.9871 USDC |
0.9629 USDC |
| 2024-04-19 |
0.8770 USDC |
2,582.6451 |
0.8873 USDC |
0.8340 USDC |
0.9081 USDC |
0.8802 USDC |
| 2024-04-18 |
0.8742 USDC |
3,607.5931 |
0.8656 USDC |
0.8443 USDC |
0.9174 USDC |
0.8875 USDC |
| 2024-04-17 |
0.8589 USDC |
43,922.4391 |
0.9010 USDC |
0.8310 USDC |
0.9169 USDC |
0.8727 USDC |
| 2024-04-16 |
0.8975 USDC |
3,007.5627 |
0.8878 USDC |
0.8611 USDC |
0.9433 USDC |
0.9164 USDC |
| 2024-04-15 |
0.9500 USDC |
8,376.8953 |
0.9427 USDC |
0.8732 USDC |
1.0237 USDC |
0.8732 USDC |
| 2024-04-14 |
0.9271 USDC |
3,755.2887 |
0.9205 USDC |
0.8832 USDC |
1.0071 USDC |
0.9263 USDC |
| 2024-04-13 |
0.9285 USDC |
119,685.9184 |
1.0190 USDC |
0.7128 USDC |
1.1367 USDC |
0.9170 USDC |
| 2024-04-12 |
1.0073 USDC |
135,952.5473 |
1.2206 USDC |
0.8002 USDC |
1.2393 USDC |
0.9850 USDC |
| 2024-04-11 |
1.2168 USDC |
9,503.2202 |
1.2296 USDC |
1.1998 USDC |
1.2830 USDC |
1.2141 USDC |
| 2024-04-10 |
1.2225 USDC |
22,727.9250 |
1.2471 USDC |
1.1940 USDC |
1.2600 USDC |
1.2157 USDC |
| 2024-04-09 |
1.3335 USDC |
39,495.9110 |
1.3378 USDC |
1.2502 USDC |
1.3816 USDC |
1.2597 USDC |
| 2024-04-08 |
1.3097 USDC |
28,437.7801 |
1.3040 USDC |
1.2699 USDC |
1.3675 USDC |
1.3405 USDC |
| 2024-04-07 |
1.3093 USDC |
48,116.7469 |
1.2574 USDC |
1.2565 USDC |
1.3410 USDC |
1.3059 USDC |
| 2024-04-06 |
1.2187 USDC |
75,318.9485 |
1.2065 USDC |
1.1885 USDC |
1.2599 USDC |
1.2355 USDC |
| 2024-04-05 |
1.2034 USDC |
111,754.0057 |
1.2780 USDC |
1.1406 USDC |
1.2780 USDC |
1.2090 USDC |
| 2024-04-04 |
1.2773 USDC |
42,604.5139 |
1.2623 USDC |
1.2323 USDC |
1.3239 USDC |
1.2721 USDC |
| 2024-04-03 |
1.2915 USDC |
65,132.2290 |
1.3154 USDC |
1.2428 USDC |
1.3560 USDC |
1.2690 USDC |
| 2024-04-02 |
1.2929 USDC |
60,523.4315 |
1.4075 USDC |
1.2262 USDC |
1.4075 USDC |
1.3092 USDC |
| 2024-04-01 |
1.4252 USDC |
56,683.2831 |
1.4537 USDC |
1.3555 USDC |
1.5087 USDC |
1.4133 USDC |
| 2024-03-31 |
1.4650 USDC |
51,243.3536 |
1.4026 USDC |
1.3980 USDC |
1.5229 USDC |
1.4599 USDC |
| 2024-03-30 |
1.4239 USDC |
31,759.4703 |
1.4244 USDC |
1.4054 USDC |
1.4766 USDC |
1.4234 USDC |
| 2024-03-29 |
1.4333 USDC |
92,766.7645 |
1.4611 USDC |
1.4045 USDC |
1.4611 USDC |
1.4098 USDC |
| 2024-03-28 |
1.4857 USDC |
172,506.5267 |
1.4620 USDC |
1.4382 USDC |
1.5281 USDC |
1.4656 USDC |
| 2024-03-27 |
1.5021 USDC |
83,091.0705 |
1.5178 USDC |
1.4407 USDC |
1.5552 USDC |
1.4635 USDC |
| 2024-03-26 |
1.5210 USDC |
214,417.3633 |
1.5690 USDC |
1.4804 USDC |
1.6536 USDC |
1.4936 USDC |
| 2024-03-25 |
1.4959 USDC |
31,863.2711 |
1.4842 USDC |
1.4496 USDC |
1.6160 USDC |
1.5638 USDC |
| 2024-03-24 |
1.4119 USDC |
23,540.9179 |
1.3966 USDC |
1.3816 USDC |
1.4985 USDC |
1.4617 USDC |
| 2024-03-23 |
1.4215 USDC |
27,527.0093 |
1.3981 USDC |
1.3815 USDC |
1.4380 USDC |
1.4256 USDC |
| 2024-03-22 |
1.4660 USDC |
83,738.1472 |
1.4712 USDC |
1.3764 USDC |
1.4980 USDC |
1.3884 USDC |
| 2024-03-21 |
1.5247 USDC |
44,874.6077 |
1.5756 USDC |
1.4563 USDC |
1.6375 USDC |
1.4721 USDC |
| 2024-03-20 |
1.4512 USDC |
25,190.8739 |
1.4239 USDC |
1.3463 USDC |
1.5762 USDC |
1.5443 USDC |
| 2024-03-19 |
1.5064 USDC |
36,733.8414 |
1.5924 USDC |
1.4172 USDC |
1.6200 USDC |
1.4553 USDC |
| 2024-03-18 |
1.6813 USDC |
62,146.5564 |
1.6904 USDC |
1.5667 USDC |
1.7797 USDC |
1.6023 USDC |
| 2024-03-17 |
1.6676 USDC |
77,651.0031 |
1.5966 USDC |
1.5592 USDC |
1.7422 USDC |
1.7274 USDC |
| 2024-03-16 |
1.6836 USDC |
50,112.8798 |
1.7116 USDC |
1.5697 USDC |
1.8547 USDC |
1.5700 USDC |
| 2024-03-15 |
1.7397 USDC |
58,983.9289 |
1.8168 USDC |
1.5700 USDC |
1.8609 USDC |
1.7539 USDC |
| 2024-03-14 |
1.8748 USDC |
73,867.0530 |
1.8693 USDC |
1.7169 USDC |
2.0465 USDC |
1.8128 USDC |
| 2024-03-13 |
1.7250 USDC |
56,654.4196 |
1.6577 USDC |
1.6577 USDC |
1.8678 USDC |
1.8276 USDC |
| 2024-03-12 |
1.6506 USDC |
50,280.0044 |
1.7031 USDC |
1.5359 USDC |
1.7199 USDC |
1.6686 USDC |
| 2024-03-11 |
1.6724 USDC |
72,780.8582 |
1.6778 USDC |
1.6170 USDC |
1.7335 USDC |
1.6984 USDC |
| 2024-03-10 |
1.7091 USDC |
78,938.0228 |
1.7898 USDC |
1.6454 USDC |
1.8137 USDC |
1.6805 USDC |