Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.4823 USDC |
2,792.0317 |
0.4765 USDC |
0.4711 USDC |
0.4827 USDC |
0.4724 USDC |
| 2023-10-02 |
0.4890 USDC |
4,268.6036 |
0.4908 USDC |
0.4739 USDC |
0.4942 USDC |
0.4739 USDC |
| 2023-10-01 |
0.4853 USDC |
3,426.3620 |
0.4780 USDC |
0.4775 USDC |
0.4972 USDC |
0.4972 USDC |
| 2023-09-30 |
0.4793 USDC |
629.6774 |
0.4690 USDC |
0.4690 USDC |
0.4865 USDC |
0.4794 USDC |
| 2023-09-29 |
0.4690 USDC |
13,669.4892 |
0.4737 USDC |
0.4631 USDC |
0.4745 USDC |
0.4631 USDC |
| 2023-09-28 |
0.4720 USDC |
2,710.4458 |
0.4688 USDC |
0.4671 USDC |
0.4777 USDC |
0.4725 USDC |
| 2023-09-27 |
0.4685 USDC |
2,374.0972 |
0.4701 USDC |
0.4633 USDC |
0.4781 USDC |
0.4683 USDC |
| 2023-09-26 |
0.4745 USDC |
1,968.6650 |
0.4766 USDC |
0.4677 USDC |
0.4773 USDC |
0.4718 USDC |
| 2023-09-25 |
0.4733 USDC |
693.1180 |
0.4609 USDC |
0.4609 USDC |
0.4843 USDC |
0.4796 USDC |
| 2023-09-24 |
0.4700 USDC |
58.2874 |
0.4683 USDC |
0.4666 USDC |
0.4718 USDC |
0.4680 USDC |
| 2023-09-23 |
0.4755 USDC |
101.5599 |
0.4780 USDC |
0.4685 USDC |
0.4815 USDC |
0.4732 USDC |
| 2023-09-22 |
0.4782 USDC |
451.2249 |
0.4776 USDC |
0.4750 USDC |
0.4811 USDC |
0.4756 USDC |
| 2023-09-21 |
0.4828 USDC |
2,262.7353 |
0.4909 USDC |
0.4746 USDC |
0.4980 USDC |
0.4769 USDC |
| 2023-09-20 |
0.4991 USDC |
1,897.7688 |
0.5020 USDC |
0.4883 USDC |
0.5052 USDC |
0.4920 USDC |
| 2023-09-19 |
0.4988 USDC |
1,699.0927 |
0.4897 USDC |
0.4897 USDC |
0.5013 USDC |
0.4994 USDC |
| 2023-09-18 |
0.4829 USDC |
79,265.6695 |
0.4986 USDC |
0.4736 USDC |
0.5035 USDC |
0.4917 USDC |
| 2023-09-17 |
0.5085 USDC |
50.6917 |
0.5107 USDC |
0.4988 USDC |
0.5114 USDC |
0.4988 USDC |
| 2023-09-16 |
0.5143 USDC |
73.0626 |
0.5102 USDC |
0.5102 USDC |
0.5191 USDC |
0.5136 USDC |
| 2023-09-15 |
0.5044 USDC |
5,969.3072 |
0.5040 USDC |
0.5029 USDC |
0.5124 USDC |
0.5060 USDC |
| 2023-09-14 |
0.5170 USDC |
6,911.0532 |
0.5209 USDC |
0.5103 USDC |
0.5254 USDC |
0.5160 USDC |
| 2023-09-13 |
0.5178 USDC |
34,316.7421 |
0.5136 USDC |
0.5040 USDC |
0.5548 USDC |
0.5089 USDC |
| 2023-09-12 |
0.5115 USDC |
3,294.6864 |
0.4900 USDC |
0.4898 USDC |
0.5220 USDC |
0.5182 USDC |
| 2023-09-11 |
0.5130 USDC |
3,355.4171 |
0.5222 USDC |
0.4869 USDC |
0.5330 USDC |
0.4869 USDC |
| 2023-09-10 |
0.5191 USDC |
9,229.3247 |
0.5227 USDC |
0.4994 USDC |
0.5463 USDC |
0.5242 USDC |
| 2023-09-09 |
0.5387 USDC |
6,471.9565 |
0.5317 USDC |
0.5292 USDC |
0.5623 USDC |
0.5517 USDC |
| 2023-09-08 |
0.5253 USDC |
14,903.8941 |
0.5088 USDC |
0.5034 USDC |
0.5471 USDC |
0.5352 USDC |
| 2023-09-07 |
0.4975 USDC |
10,930.7943 |
0.4767 USDC |
0.4767 USDC |
0.5131 USDC |
0.5130 USDC |
| 2023-09-06 |
0.4813 USDC |
2,386.9105 |
0.4862 USDC |
0.4718 USDC |
0.4941 USDC |
0.4795 USDC |
| 2023-09-05 |
0.4956 USDC |
27,987.6465 |
0.4694 USDC |
0.4668 USDC |
0.5281 USDC |
0.4906 USDC |
| 2023-09-04 |
0.4610 USDC |
8,663.5715 |
0.4494 USDC |
0.4439 USDC |
0.4727 USDC |
0.4727 USDC |
| 2023-09-03 |
0.4500 USDC |
2,044.8626 |
0.4495 USDC |
0.4477 USDC |
0.4606 USDC |
0.4480 USDC |
| 2023-09-02 |
0.4492 USDC |
547.7692 |
0.4485 USDC |
0.4429 USDC |
0.4540 USDC |
0.4461 USDC |
| 2023-09-01 |
0.4580 USDC |
12,391.1115 |
0.4583 USDC |
0.4451 USDC |
0.4647 USDC |
0.4508 USDC |
| 2023-08-31 |
0.4722 USDC |
10,507.1284 |
0.4869 USDC |
0.4584 USDC |
0.4963 USDC |
0.4611 USDC |
| 2023-08-30 |
0.4759 USDC |
7,318.5503 |
0.4802 USDC |
0.4666 USDC |
0.4967 USDC |
0.4822 USDC |
| 2023-08-29 |
0.4827 USDC |
29,571.0667 |
0.4702 USDC |
0.4585 USDC |
0.5224 USDC |
0.4781 USDC |
| 2023-08-28 |
0.4857 USDC |
30,006.0317 |
0.5018 USDC |
0.4777 USDC |
0.5103 USDC |
0.4777 USDC |
| 2023-08-27 |
0.5082 USDC |
15,770.5056 |
0.5152 USDC |
0.4959 USDC |
0.5350 USDC |
0.5010 USDC |
| 2023-08-26 |
0.5010 USDC |
25,645.6897 |
0.4951 USDC |
0.4775 USDC |
0.5352 USDC |
0.5172 USDC |
| 2023-08-25 |
0.4938 USDC |
44,909.9353 |
0.4505 USDC |
0.4412 USDC |
0.5852 USDC |
0.4932 USDC |
| 2023-08-24 |
0.4488 USDC |
2,131.4463 |
0.4546 USDC |
0.4449 USDC |
0.4571 USDC |
0.4470 USDC |
| 2023-08-23 |
0.4541 USDC |
4,692.5465 |
0.4429 USDC |
0.4401 USDC |
0.4643 USDC |
0.4552 USDC |
| 2023-08-22 |
0.4452 USDC |
5,207.3101 |
0.4529 USDC |
0.4335 USDC |
0.4639 USDC |
0.4392 USDC |
| 2023-08-21 |
0.4403 USDC |
36,301.4561 |
0.4508 USDC |
0.4347 USDC |
0.4627 USDC |
0.4604 USDC |
| 2023-08-20 |
0.4517 USDC |
6,484.7287 |
0.4591 USDC |
0.4464 USDC |
0.4644 USDC |
0.4517 USDC |
| 2023-08-19 |
0.4559 USDC |
4,581.4254 |
0.4435 USDC |
0.4425 USDC |
0.4623 USDC |
0.4520 USDC |
| 2023-08-18 |
0.4367 USDC |
2,003.2474 |
0.4382 USDC |
0.4305 USDC |
0.4429 USDC |
0.4362 USDC |
| 2023-08-17 |
0.4693 USDC |
13,272.2084 |
0.4673 USDC |
0.4584 USDC |
0.4756 USDC |
0.4591 USDC |
| 2023-08-16 |
0.4816 USDC |
5,693.5872 |
0.4982 USDC |
0.4664 USDC |
0.4984 USDC |
0.4664 USDC |
| 2023-08-15 |
0.5121 USDC |
27,042.3872 |
0.5257 USDC |
0.4884 USDC |
0.5290 USDC |
0.4968 USDC |