Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
1.9606 USDC |
102,291.6977 |
1.8400 USDC |
1.8100 USDC |
2.0662 USDC |
2.0190 USDC |
| 2022-08-02 |
1.8691 USDC |
48,596.5169 |
1.9123 USDC |
1.8024 USDC |
1.9577 USDC |
1.8863 USDC |
| 2022-08-01 |
2.0092 USDC |
138,939.7400 |
2.0197 USDC |
1.8595 USDC |
2.1846 USDC |
1.8924 USDC |
| 2022-07-31 |
1.9828 USDC |
160,066.6884 |
1.7504 USDC |
1.7475 USDC |
2.2154 USDC |
2.0517 USDC |
| 2022-07-30 |
1.8166 USDC |
101,580.5782 |
1.7721 USDC |
1.7122 USDC |
1.9448 USDC |
1.7814 USDC |
| 2022-07-29 |
1.7392 USDC |
37,802.8169 |
1.7785 USDC |
1.6828 USDC |
1.8248 USDC |
1.7553 USDC |
| 2022-07-28 |
1.7286 USDC |
147,431.9159 |
1.6754 USDC |
1.5900 USDC |
1.8993 USDC |
1.7718 USDC |
| 2022-07-27 |
1.5733 USDC |
24,433.1509 |
1.5765 USDC |
1.5264 USDC |
1.6371 USDC |
1.6371 USDC |
| 2022-07-26 |
1.5131 USDC |
44,778.8053 |
1.5054 USDC |
1.4764 USDC |
1.5813 USDC |
1.5813 USDC |
| 2022-07-25 |
1.5313 USDC |
48,530.7902 |
1.6028 USDC |
1.5019 USDC |
1.6106 USDC |
1.5195 USDC |
| 2022-07-24 |
1.6178 USDC |
25,249.2594 |
1.6302 USDC |
1.5614 USDC |
1.7096 USDC |
1.6332 USDC |
| 2022-07-23 |
1.6169 USDC |
27,826.9834 |
1.6281 USDC |
1.5707 USDC |
1.7185 USDC |
1.6016 USDC |
| 2022-07-22 |
1.7220 USDC |
42,625.1062 |
1.6886 USDC |
1.6497 USDC |
1.8200 USDC |
1.6498 USDC |
| 2022-07-21 |
1.6755 USDC |
39,559.8621 |
1.7002 USDC |
1.6041 USDC |
1.7421 USDC |
1.7097 USDC |
| 2022-07-20 |
1.7999 USDC |
86,710.8463 |
1.8450 USDC |
1.7285 USDC |
1.8662 USDC |
1.7516 USDC |
| 2022-07-19 |
1.7881 USDC |
131,836.4632 |
1.7301 USDC |
1.6398 USDC |
1.8843 USDC |
1.8637 USDC |
| 2022-07-18 |
1.7686 USDC |
129,436.4477 |
1.6117 USDC |
1.6117 USDC |
1.9406 USDC |
1.7255 USDC |
| 2022-07-17 |
1.6743 USDC |
80,786.1313 |
1.5543 USDC |
1.5450 USDC |
1.8000 USDC |
1.6329 USDC |
| 2022-07-16 |
1.5616 USDC |
27,232.7274 |
1.5356 USDC |
1.5094 USDC |
1.5906 USDC |
1.5624 USDC |
| 2022-07-15 |
1.5784 USDC |
63,474.9849 |
1.5745 USDC |
1.5446 USDC |
1.6145 USDC |
1.5759 USDC |
| 2022-07-14 |
1.5555 USDC |
74,694.2868 |
1.5558 USDC |
1.5050 USDC |
1.6000 USDC |
1.5520 USDC |
| 2022-07-13 |
1.5067 USDC |
52,371.9385 |
1.4741 USDC |
1.4109 USDC |
1.5775 USDC |
1.5314 USDC |
| 2022-07-12 |
1.4837 USDC |
13,321.7489 |
1.4786 USDC |
1.4549 USDC |
1.5081 USDC |
1.4899 USDC |
| 2022-07-11 |
1.5288 USDC |
65,974.9658 |
1.5400 USDC |
1.4801 USDC |
1.5667 USDC |
1.4964 USDC |
| 2022-07-10 |
1.5630 USDC |
94,656.5221 |
1.5975 USDC |
1.5205 USDC |
1.6323 USDC |
1.5450 USDC |
| 2022-07-09 |
1.6033 USDC |
12,491.8244 |
1.5926 USDC |
1.5707 USDC |
1.6240 USDC |
1.6079 USDC |
| 2022-07-08 |
1.6236 USDC |
62,933.4737 |
1.6173 USDC |
1.5415 USDC |
1.7553 USDC |
1.5926 USDC |
| 2022-07-07 |
1.5891 USDC |
48,179.5250 |
1.5248 USDC |
1.5179 USDC |
1.6450 USDC |
1.6266 USDC |
| 2022-07-06 |
1.5066 USDC |
34,795.7411 |
1.4952 USDC |
1.4664 USDC |
1.5277 USDC |
1.5198 USDC |
| 2022-07-05 |
1.4998 USDC |
30,280.7887 |
1.5369 USDC |
1.4559 USDC |
1.5775 USDC |
1.5340 USDC |
| 2022-07-04 |
1.5030 USDC |
53,192.9671 |
1.4753 USDC |
1.4522 USDC |
1.5500 USDC |
1.5099 USDC |
| 2022-07-03 |
1.4688 USDC |
37,476.4571 |
1.4751 USDC |
1.4302 USDC |
1.4963 USDC |
1.4848 USDC |
| 2022-07-02 |
1.4735 USDC |
102,835.8798 |
1.4916 USDC |
1.4457 USDC |
1.5058 USDC |
1.4776 USDC |
| 2022-07-01 |
1.5337 USDC |
56,524.6847 |
1.5388 USDC |
1.4700 USDC |
1.6777 USDC |
1.5355 USDC |
| 2022-06-30 |
1.5189 USDC |
44,051.0240 |
1.5584 USDC |
1.4931 USDC |
1.5600 USDC |
1.5192 USDC |
| 2022-06-29 |
1.5511 USDC |
127,191.4368 |
1.5985 USDC |
1.5000 USDC |
1.6186 USDC |
1.5649 USDC |
| 2022-06-28 |
1.6470 USDC |
23,603.6012 |
1.6678 USDC |
1.6101 USDC |
1.7159 USDC |
1.6289 USDC |
| 2022-06-27 |
1.6790 USDC |
39,183.9918 |
1.6685 USDC |
1.6081 USDC |
1.7538 USDC |
1.6610 USDC |
| 2022-06-26 |
1.8070 USDC |
73,754.5219 |
1.7732 USDC |
1.7256 USDC |
1.8700 USDC |
1.7519 USDC |
| 2022-06-25 |
1.7774 USDC |
35,810.7287 |
1.7500 USDC |
1.7190 USDC |
1.8103 USDC |
1.7645 USDC |
| 2022-06-24 |
1.7367 USDC |
98,174.2655 |
1.7011 USDC |
1.6880 USDC |
1.8051 USDC |
1.7600 USDC |
| 2022-06-23 |
1.6788 USDC |
52,711.6871 |
1.6231 USDC |
1.6202 USDC |
1.7500 USDC |
1.7237 USDC |
| 2022-06-22 |
1.6721 USDC |
70,270.1206 |
1.6726 USDC |
1.6062 USDC |
1.7540 USDC |
1.6357 USDC |
| 2022-06-21 |
1.7754 USDC |
98,939.5369 |
1.7114 USDC |
1.6840 USDC |
1.9693 USDC |
1.6840 USDC |
| 2022-06-20 |
1.7139 USDC |
89,306.5937 |
1.6646 USDC |
1.5785 USDC |
1.7932 USDC |
1.7034 USDC |
| 2022-06-19 |
1.6678 USDC |
68,509.3514 |
1.6176 USDC |
1.5637 USDC |
1.8300 USDC |
1.6711 USDC |
| 2022-06-18 |
1.6328 USDC |
142,077.3763 |
1.7192 USDC |
1.5341 USDC |
1.7746 USDC |
1.5528 USDC |
| 2022-06-17 |
1.6806 USDC |
55,727.0209 |
1.6307 USDC |
1.6000 USDC |
1.7563 USDC |
1.7302 USDC |
| 2022-06-16 |
1.7003 USDC |
102,778.5577 |
1.8365 USDC |
1.6014 USDC |
1.8501 USDC |
1.6603 USDC |
| 2022-06-15 |
1.6135 USDC |
158,000.3812 |
1.5730 USDC |
1.4903 USDC |
1.8637 USDC |
1.6980 USDC |