Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
1.3933 USDC |
12,432.0468 |
1.3899 USDC |
1.3748 USDC |
1.4333 USDC |
1.4194 USDC |
| 2022-09-21 |
1.3896 USDC |
46,551.1593 |
1.4273 USDC |
1.3424 USDC |
1.4438 USDC |
1.3980 USDC |
| 2022-09-20 |
1.4541 USDC |
14,719.4245 |
1.4768 USDC |
1.4317 USDC |
1.4864 USDC |
1.4317 USDC |
| 2022-09-19 |
1.4552 USDC |
56,057.6931 |
1.4734 USDC |
1.4100 USDC |
1.4948 USDC |
1.4800 USDC |
| 2022-09-18 |
1.4934 USDC |
29,621.5356 |
1.5276 USDC |
1.4592 USDC |
1.5537 USDC |
1.4592 USDC |
| 2022-09-17 |
1.5190 USDC |
21,711.9730 |
1.4926 USDC |
1.4922 USDC |
1.5424 USDC |
1.5386 USDC |
| 2022-09-16 |
1.4898 USDC |
40,311.2112 |
1.5242 USDC |
1.4621 USDC |
1.5381 USDC |
1.5120 USDC |
| 2022-09-15 |
1.5508 USDC |
43,997.7810 |
1.5840 USDC |
1.5014 USDC |
1.5897 USDC |
1.5397 USDC |
| 2022-09-14 |
1.5717 USDC |
70,609.9181 |
1.5448 USDC |
1.5376 USDC |
1.5962 USDC |
1.5845 USDC |
| 2022-09-13 |
1.6311 USDC |
88,090.3125 |
1.6839 USDC |
1.5290 USDC |
1.7478 USDC |
1.5831 USDC |
| 2022-09-12 |
1.6632 USDC |
62,040.0920 |
1.6052 USDC |
1.5846 USDC |
1.7387 USDC |
1.6298 USDC |
| 2022-09-11 |
1.6232 USDC |
40,537.2077 |
1.6008 USDC |
1.5636 USDC |
1.6954 USDC |
1.6741 USDC |
| 2022-09-10 |
1.6000 USDC |
47,960.9490 |
1.6236 USDC |
1.5527 USDC |
1.6417 USDC |
1.6086 USDC |
| 2022-09-09 |
1.5638 USDC |
92,095.5966 |
1.5031 USDC |
1.4958 USDC |
1.6053 USDC |
1.5798 USDC |
| 2022-09-08 |
1.4924 USDC |
28,408.2001 |
1.5065 USDC |
1.4559 USDC |
1.5180 USDC |
1.4998 USDC |
| 2022-09-07 |
1.4627 USDC |
78,824.5533 |
1.4632 USDC |
1.4100 USDC |
1.5201 USDC |
1.5144 USDC |
| 2022-09-06 |
1.5214 USDC |
83,717.8680 |
1.5544 USDC |
1.4478 USDC |
1.5949 USDC |
1.4661 USDC |
| 2022-09-05 |
1.5291 USDC |
70,208.3486 |
1.5764 USDC |
1.4917 USDC |
1.5831 USDC |
1.5355 USDC |
| 2022-09-04 |
1.5446 USDC |
47,313.2472 |
1.5582 USDC |
1.5155 USDC |
1.5786 USDC |
1.5661 USDC |
| 2022-09-03 |
1.5560 USDC |
28,086.6962 |
1.5542 USDC |
1.5400 USDC |
1.5797 USDC |
1.5598 USDC |
| 2022-09-02 |
1.5771 USDC |
47,383.2648 |
1.5835 USDC |
1.5531 USDC |
1.6097 USDC |
1.5675 USDC |
| 2022-09-01 |
1.5639 USDC |
25,933.0137 |
1.5814 USDC |
1.5391 USDC |
1.5918 USDC |
1.5462 USDC |
| 2022-08-31 |
1.6062 USDC |
33,774.4925 |
1.5932 USDC |
1.5636 USDC |
1.6440 USDC |
1.5897 USDC |
| 2022-08-30 |
1.6511 USDC |
55,942.9249 |
1.6818 USDC |
1.5702 USDC |
1.6895 USDC |
1.5768 USDC |
| 2022-08-29 |
1.6013 USDC |
46,316.7232 |
1.5502 USDC |
1.5352 USDC |
1.7200 USDC |
1.6415 USDC |
| 2022-08-28 |
1.5781 USDC |
38,147.6451 |
1.5834 USDC |
1.5534 USDC |
1.5992 USDC |
1.5938 USDC |
| 2022-08-27 |
1.5651 USDC |
73,448.7655 |
1.5475 USDC |
1.5194 USDC |
1.6052 USDC |
1.5680 USDC |
| 2022-08-26 |
1.6401 USDC |
69,921.3788 |
1.6867 USDC |
1.5884 USDC |
1.7091 USDC |
1.6163 USDC |
| 2022-08-25 |
1.6916 USDC |
54,663.4507 |
1.6708 USDC |
1.6639 USDC |
1.7192 USDC |
1.6899 USDC |
| 2022-08-24 |
1.6866 USDC |
97,283.8279 |
1.6706 USDC |
1.6372 USDC |
1.7417 USDC |
1.6741 USDC |
| 2022-08-23 |
1.6486 USDC |
40,993.2598 |
1.6517 USDC |
1.6047 USDC |
1.6880 USDC |
1.6724 USDC |
| 2022-08-22 |
1.6318 USDC |
41,308.4682 |
1.6806 USDC |
1.5760 USDC |
1.6916 USDC |
1.6284 USDC |
| 2022-08-21 |
1.6750 USDC |
34,590.0890 |
1.6678 USDC |
1.6376 USDC |
1.7279 USDC |
1.6810 USDC |
| 2022-08-20 |
1.6665 USDC |
91,483.5625 |
1.5935 USDC |
1.5895 USDC |
1.7347 USDC |
1.6450 USDC |
| 2022-08-19 |
1.6176 USDC |
182,158.9449 |
1.6463 USDC |
1.5449 USDC |
1.6764 USDC |
1.5888 USDC |
| 2022-08-18 |
1.7647 USDC |
61,546.8590 |
1.7911 USDC |
1.6900 USDC |
1.8470 USDC |
1.7254 USDC |
| 2022-08-17 |
1.8813 USDC |
156,358.6775 |
1.9368 USDC |
1.7667 USDC |
2.0909 USDC |
1.7835 USDC |
| 2022-08-16 |
1.9511 USDC |
132,475.6780 |
2.0162 USDC |
1.7500 USDC |
2.0664 USDC |
1.9415 USDC |
| 2022-08-15 |
2.0274 USDC |
104,243.8707 |
2.0580 USDC |
1.9730 USDC |
2.1423 USDC |
2.0082 USDC |
| 2022-08-14 |
2.1354 USDC |
75,218.2315 |
2.1614 USDC |
2.0340 USDC |
2.2242 USDC |
2.0796 USDC |
| 2022-08-13 |
2.1913 USDC |
76,978.6629 |
2.1882 USDC |
2.1369 USDC |
2.3076 USDC |
2.1856 USDC |
| 2022-08-12 |
2.1383 USDC |
82,238.0383 |
2.1254 USDC |
2.0733 USDC |
2.2148 USDC |
2.1727 USDC |
| 2022-08-11 |
2.2372 USDC |
108,014.6731 |
2.2759 USDC |
2.1148 USDC |
2.4400 USDC |
2.1334 USDC |
| 2022-08-10 |
2.2219 USDC |
176,191.2101 |
2.1000 USDC |
2.0133 USDC |
2.3748 USDC |
2.2536 USDC |
| 2022-08-09 |
2.1620 USDC |
84,248.1391 |
2.2552 USDC |
2.0227 USDC |
2.2908 USDC |
2.0970 USDC |
| 2022-08-08 |
2.3323 USDC |
151,269.9959 |
2.1236 USDC |
2.1193 USDC |
2.4490 USDC |
2.3058 USDC |
| 2022-08-07 |
2.1023 USDC |
29,437.7031 |
2.0724 USDC |
2.0426 USDC |
2.1592 USDC |
2.1144 USDC |
| 2022-08-06 |
2.0996 USDC |
58,995.3466 |
2.0968 USDC |
2.0240 USDC |
2.2100 USDC |
2.1389 USDC |
| 2022-08-05 |
2.0184 USDC |
70,592.2752 |
1.9305 USDC |
1.9213 USDC |
2.0960 USDC |
2.0526 USDC |
| 2022-08-04 |
1.9663 USDC |
77,343.1324 |
1.9661 USDC |
1.8926 USDC |
2.1252 USDC |
1.9365 USDC |