Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.7691 USDC |
14,097.1849 |
0.7369 USDC |
0.7369 USDC |
0.7830 USDC |
0.7693 USDC |
| 2024-11-22 |
0.7053 USDC |
50,241.1664 |
0.6954 USDC |
0.6762 USDC |
0.7257 USDC |
0.7108 USDC |
| 2024-11-21 |
0.6740 USDC |
23,972.9139 |
0.6557 USDC |
0.6337 USDC |
0.7197 USDC |
0.6903 USDC |
| 2024-11-20 |
0.6834 USDC |
25,016.2222 |
0.6928 USDC |
0.6604 USDC |
0.7145 USDC |
0.6779 USDC |
| 2024-11-19 |
0.6992 USDC |
16,203.9638 |
0.7168 USDC |
0.6775 USDC |
0.7241 USDC |
0.6854 USDC |
| 2024-11-18 |
0.6802 USDC |
12,637.8632 |
0.6318 USDC |
0.6318 USDC |
0.7312 USDC |
0.7074 USDC |
| 2024-11-17 |
0.6928 USDC |
37,099.4637 |
0.6642 USDC |
0.6465 USDC |
0.7359 USDC |
0.6635 USDC |
| 2024-11-16 |
0.6525 USDC |
7,362.3055 |
0.6502 USDC |
0.6359 USDC |
0.6821 USDC |
0.6633 USDC |
| 2024-11-15 |
0.5907 USDC |
16,557.8493 |
0.5862 USDC |
0.5737 USDC |
0.6157 USDC |
0.6029 USDC |
| 2024-11-14 |
0.6148 USDC |
21,653.4444 |
0.6178 USDC |
0.5807 USDC |
0.6453 USDC |
0.6056 USDC |
| 2024-11-13 |
0.6067 USDC |
22,652.1286 |
0.6267 USDC |
0.5788 USDC |
0.6276 USDC |
0.6212 USDC |
| 2024-11-12 |
0.6178 USDC |
37,906.9215 |
0.6365 USDC |
0.5891 USDC |
0.6716 USDC |
0.6266 USDC |
| 2024-11-11 |
0.6114 USDC |
34,221.9260 |
0.6066 USDC |
0.5945 USDC |
0.6312 USDC |
0.6172 USDC |
| 2024-11-10 |
0.6010 USDC |
4,629.7200 |
0.5785 USDC |
0.5773 USDC |
0.6218 USDC |
0.6218 USDC |
| 2024-11-09 |
0.5534 USDC |
22,853.8811 |
0.5434 USDC |
0.5404 USDC |
0.5705 USDC |
0.5666 USDC |
| 2024-11-08 |
0.5371 USDC |
24,645.3010 |
0.5450 USDC |
0.5312 USDC |
0.5555 USDC |
0.5411 USDC |
| 2024-11-07 |
0.5489 USDC |
3,160.8608 |
0.5522 USDC |
0.5338 USDC |
0.5645 USDC |
0.5395 USDC |
| 2024-11-06 |
0.5322 USDC |
8,137.1741 |
0.4942 USDC |
0.4942 USDC |
0.5501 USDC |
0.5400 USDC |
| 2024-11-05 |
0.4798 USDC |
6,104.1928 |
0.4715 USDC |
0.4691 USDC |
0.5087 USDC |
0.4917 USDC |
| 2024-11-04 |
0.4863 USDC |
5,165.9836 |
0.4911 USDC |
0.4611 USDC |
0.4982 USDC |
0.4702 USDC |
| 2024-11-03 |
0.4956 USDC |
35,144.6166 |
0.5059 USDC |
0.4754 USDC |
0.5075 USDC |
0.5056 USDC |
| 2024-11-02 |
0.5115 USDC |
4,988.5125 |
0.5173 USDC |
0.5018 USDC |
0.5290 USDC |
0.5075 USDC |
| 2024-11-01 |
0.5354 USDC |
4,061.7145 |
0.5364 USDC |
0.5122 USDC |
0.5526 USDC |
0.5188 USDC |
| 2024-10-31 |
0.5424 USDC |
2,100.5041 |
0.5620 USDC |
0.5282 USDC |
0.5620 USDC |
0.5357 USDC |
| 2024-10-30 |
0.5613 USDC |
2,465.0375 |
0.5648 USDC |
0.5546 USDC |
0.5752 USDC |
0.5659 USDC |
| 2024-10-29 |
0.5572 USDC |
19,490.5436 |
0.5474 USDC |
0.5474 USDC |
0.5675 USDC |
0.5612 USDC |
| 2024-10-28 |
0.5298 USDC |
10,096.5894 |
0.5413 USDC |
0.5200 USDC |
0.5416 USDC |
0.5327 USDC |
| 2024-10-27 |
0.5344 USDC |
10,823.5345 |
0.5292 USDC |
0.5277 USDC |
0.5533 USDC |
0.5503 USDC |
| 2024-10-26 |
0.5325 USDC |
10,837.9448 |
0.5252 USDC |
0.5211 USDC |
0.5429 USDC |
0.5325 USDC |
| 2024-10-25 |
0.5550 USDC |
8,697.0785 |
0.5682 USDC |
0.5413 USDC |
0.5727 USDC |
0.5547 USDC |
| 2024-10-24 |
0.5655 USDC |
5,384.7594 |
0.5603 USDC |
0.5520 USDC |
0.5839 USDC |
0.5710 USDC |
| 2024-10-23 |
0.5590 USDC |
17,446.5068 |
0.5760 USDC |
0.5471 USDC |
0.5760 USDC |
0.5568 USDC |
| 2024-10-22 |
0.5852 USDC |
18,541.4252 |
0.6016 USDC |
0.5558 USDC |
0.6218 USDC |
0.5723 USDC |
| 2024-10-21 |
0.6012 USDC |
11,390.6044 |
0.6083 USDC |
0.5800 USDC |
0.6268 USDC |
0.5915 USDC |
| 2024-10-20 |
0.5927 USDC |
6,793.8099 |
0.5912 USDC |
0.5731 USDC |
0.6112 USDC |
0.5951 USDC |
| 2024-10-19 |
0.5919 USDC |
11,076.6076 |
0.5972 USDC |
0.5778 USDC |
0.6028 USDC |
0.5851 USDC |
| 2024-10-18 |
0.5868 USDC |
18,222.0306 |
0.5672 USDC |
0.5672 USDC |
0.6029 USDC |
0.5967 USDC |
| 2024-10-17 |
0.5677 USDC |
16,909.5900 |
0.5811 USDC |
0.5566 USDC |
0.5859 USDC |
0.5615 USDC |
| 2024-10-16 |
0.5905 USDC |
9,707.5873 |
0.5956 USDC |
0.5779 USDC |
0.5988 USDC |
0.5863 USDC |
| 2024-10-15 |
0.5924 USDC |
16,626.5973 |
0.5978 USDC |
0.5765 USDC |
0.6048 USDC |
0.5932 USDC |
| 2024-10-14 |
0.6002 USDC |
37,647.7059 |
0.5560 USDC |
0.5535 USDC |
0.6287 USDC |
0.6012 USDC |
| 2024-10-13 |
0.5487 USDC |
10,984.8336 |
0.5614 USDC |
0.5369 USDC |
0.5614 USDC |
0.5546 USDC |
| 2024-10-12 |
0.5583 USDC |
23,060.2124 |
0.5306 USDC |
0.5243 USDC |
0.5676 USDC |
0.5560 USDC |
| 2024-10-11 |
0.5158 USDC |
1,177.1418 |
0.5045 USDC |
0.5019 USDC |
0.5340 USDC |
0.5302 USDC |
| 2024-10-10 |
0.4968 USDC |
8,353.0793 |
0.5049 USDC |
0.4895 USDC |
0.5132 USDC |
0.4970 USDC |
| 2024-10-09 |
0.5138 USDC |
6,168.3296 |
0.5248 USDC |
0.4987 USDC |
0.5337 USDC |
0.5055 USDC |
| 2024-10-08 |
0.5305 USDC |
13,886.7122 |
0.5325 USDC |
0.5185 USDC |
0.5440 USDC |
0.5205 USDC |
| 2024-10-07 |
0.5480 USDC |
10,105.7914 |
0.5393 USDC |
0.5365 USDC |
0.5629 USDC |
0.5395 USDC |
| 2024-10-06 |
0.5360 USDC |
8,340.5007 |
0.5290 USDC |
0.5221 USDC |
0.5512 USDC |
0.5365 USDC |
| 2024-10-05 |
0.5379 USDC |
12,507.3601 |
0.5386 USDC |
0.5159 USDC |
0.5464 USDC |
0.5219 USDC |