Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.0740 USDC |
2,354.8259 |
1.0243 USDC |
0.9966 USDC |
1.1247 USDC |
1.1045 USDC |
| 2024-12-23 |
0.9903 USDC |
9,647.8665 |
0.9677 USDC |
0.9391 USDC |
1.0196 USDC |
0.9809 USDC |
| 2024-12-22 |
0.9664 USDC |
4,621.2865 |
0.9720 USDC |
0.9296 USDC |
1.0160 USDC |
0.9658 USDC |
| 2024-12-21 |
1.0318 USDC |
25,623.2742 |
1.0171 USDC |
0.9500 USDC |
1.0987 USDC |
0.9791 USDC |
| 2024-12-20 |
0.9248 USDC |
43,995.4193 |
0.9852 USDC |
0.8609 USDC |
1.0480 USDC |
1.0299 USDC |
| 2024-12-19 |
1.0453 USDC |
21,285.0916 |
1.1117 USDC |
0.9447 USDC |
1.1314 USDC |
1.0045 USDC |
| 2024-12-18 |
1.2138 USDC |
52,599.0469 |
1.2381 USDC |
1.1000 USDC |
1.2390 USDC |
1.1383 USDC |
| 2024-12-17 |
1.2801 USDC |
3,209.8902 |
1.2792 USDC |
1.2570 USDC |
1.3270 USDC |
1.2749 USDC |
| 2024-12-16 |
1.3721 USDC |
18,147.6259 |
1.4390 USDC |
1.2994 USDC |
1.4561 USDC |
1.3215 USDC |
| 2024-12-15 |
1.3198 USDC |
20,413.3647 |
1.2847 USDC |
1.2702 USDC |
1.3914 USDC |
1.3609 USDC |
| 2024-12-14 |
1.3313 USDC |
5,084.8150 |
1.4059 USDC |
1.2848 USDC |
1.4207 USDC |
1.2848 USDC |
| 2024-12-13 |
1.3744 USDC |
37,472.6631 |
1.3800 USDC |
1.3342 USDC |
1.4405 USDC |
1.3961 USDC |
| 2024-12-12 |
1.4412 USDC |
22,016.7840 |
1.4916 USDC |
1.3765 USDC |
1.5022 USDC |
1.3971 USDC |
| 2024-12-11 |
1.4177 USDC |
37,781.7686 |
1.3399 USDC |
1.3127 USDC |
1.5417 USDC |
1.4933 USDC |
| 2024-12-10 |
1.2741 USDC |
37,876.5919 |
1.4384 USDC |
1.1867 USDC |
1.5008 USDC |
1.3212 USDC |
| 2024-12-09 |
1.6270 USDC |
122,672.6672 |
1.7603 USDC |
1.5700 USDC |
1.7603 USDC |
1.5789 USDC |
| 2024-12-08 |
1.7671 USDC |
59,729.8734 |
1.8452 USDC |
1.7291 USDC |
1.8452 USDC |
1.7657 USDC |
| 2024-12-07 |
1.8393 USDC |
31,075.2038 |
1.7688 USDC |
1.7198 USDC |
1.9800 USDC |
1.8772 USDC |
| 2024-12-06 |
1.7741 USDC |
72,890.9025 |
1.6988 USDC |
1.6965 USDC |
1.8774 USDC |
1.7463 USDC |
| 2024-12-05 |
1.7069 USDC |
12,911.9605 |
1.6540 USDC |
1.6137 USDC |
1.7588 USDC |
1.7550 USDC |
| 2024-12-04 |
1.6991 USDC |
37,213.6049 |
1.7301 USDC |
1.5987 USDC |
1.8423 USDC |
1.6674 USDC |
| 2024-12-03 |
1.3387 USDC |
23,906.0388 |
1.1750 USDC |
1.1750 USDC |
1.5345 USDC |
1.4501 USDC |
| 2024-12-02 |
1.1479 USDC |
274,989.0337 |
1.1670 USDC |
1.0782 USDC |
1.2449 USDC |
1.1236 USDC |
| 2024-12-01 |
1.1779 USDC |
41,935.0350 |
1.1914 USDC |
1.1486 USDC |
1.2297 USDC |
1.2155 USDC |
| 2024-11-30 |
1.2116 USDC |
51,103.8449 |
1.2445 USDC |
1.1904 USDC |
1.2617 USDC |
1.1914 USDC |
| 2024-11-29 |
1.2356 USDC |
24,350.1337 |
1.1557 USDC |
1.1552 USDC |
1.2943 USDC |
1.2385 USDC |
| 2024-11-28 |
1.1612 USDC |
88,443.7899 |
1.1810 USDC |
1.1144 USDC |
1.2426 USDC |
1.1469 USDC |
| 2024-11-27 |
1.0095 USDC |
60,040.7919 |
0.9551 USDC |
0.9286 USDC |
1.1499 USDC |
1.1380 USDC |
| 2024-11-26 |
0.9711 USDC |
34,544.1468 |
0.9273 USDC |
0.9236 USDC |
1.0702 USDC |
0.9236 USDC |
| 2024-11-25 |
0.9893 USDC |
47,064.7501 |
0.8821 USDC |
0.8281 USDC |
1.0865 USDC |
0.9588 USDC |
| 2024-11-24 |
0.8381 USDC |
16,393.0114 |
0.8246 USDC |
0.7662 USDC |
0.8796 USDC |
0.7983 USDC |
| 2024-11-23 |
0.7893 USDC |
60,677.4152 |
0.7369 USDC |
0.7369 USDC |
0.8437 USDC |
0.8279 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 |