Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
0.5299 USDC |
3,532.1793 |
0.5312 USDC |
0.5227 USDC |
0.5333 USDC |
0.5262 USDC |
| 2023-08-13 |
0.5342 USDC |
6,889.8286 |
0.5359 USDC |
0.5291 USDC |
0.5387 USDC |
0.5305 USDC |
| 2023-08-12 |
0.5267 USDC |
2,520.8315 |
0.5256 USDC |
0.5216 USDC |
0.5353 USDC |
0.5327 USDC |
| 2023-08-11 |
0.5252 USDC |
5,284.6081 |
0.5230 USDC |
0.5209 USDC |
0.5272 USDC |
0.5216 USDC |
| 2023-08-10 |
0.5256 USDC |
7,755.3509 |
0.5256 USDC |
0.5178 USDC |
0.5297 USDC |
0.5195 USDC |
| 2023-08-09 |
0.5248 USDC |
14,114.7245 |
0.5264 USDC |
0.5204 USDC |
0.5387 USDC |
0.5233 USDC |
| 2023-08-08 |
0.5225 USDC |
4,283.5883 |
0.5208 USDC |
0.5155 USDC |
0.5311 USDC |
0.5284 USDC |
| 2023-08-07 |
0.5200 USDC |
27,394.2680 |
0.5251 USDC |
0.5104 USDC |
0.5312 USDC |
0.5174 USDC |
| 2023-08-06 |
0.5196 USDC |
2,387.4952 |
0.5168 USDC |
0.5146 USDC |
0.5214 USDC |
0.5212 USDC |
| 2023-08-05 |
0.5193 USDC |
9,501.7536 |
0.5154 USDC |
0.5106 USDC |
0.5210 USDC |
0.5210 USDC |
| 2023-08-04 |
0.5187 USDC |
10,966.0817 |
0.5178 USDC |
0.5098 USDC |
0.5305 USDC |
0.5156 USDC |
| 2023-08-03 |
0.5246 USDC |
3,942.0240 |
0.5200 USDC |
0.5195 USDC |
0.5353 USDC |
0.5211 USDC |
| 2023-08-02 |
0.5408 USDC |
8,148.1708 |
0.5555 USDC |
0.5178 USDC |
0.5649 USDC |
0.5223 USDC |
| 2023-08-01 |
0.5415 USDC |
20,991.9521 |
0.5526 USDC |
0.5370 USDC |
0.5526 USDC |
0.5489 USDC |
| 2023-07-31 |
0.5606 USDC |
3,109.2408 |
0.5620 USDC |
0.5516 USDC |
0.5662 USDC |
0.5520 USDC |
| 2023-07-30 |
0.5645 USDC |
6,236.7883 |
0.5710 USDC |
0.5574 USDC |
0.5732 USDC |
0.5580 USDC |
| 2023-07-29 |
0.5722 USDC |
93.9862 |
0.5706 USDC |
0.5687 USDC |
0.5776 USDC |
0.5776 USDC |
| 2023-07-28 |
0.5717 USDC |
5,055.0636 |
0.5692 USDC |
0.5613 USDC |
0.5874 USDC |
0.5745 USDC |
| 2023-07-27 |
0.5689 USDC |
4,116.1020 |
0.5745 USDC |
0.5658 USDC |
0.5745 USDC |
0.5694 USDC |
| 2023-07-26 |
0.5721 USDC |
4,208.9130 |
0.5719 USDC |
0.5593 USDC |
0.5814 USDC |
0.5747 USDC |
| 2023-07-25 |
0.5666 USDC |
3,376.5115 |
0.5605 USDC |
0.5603 USDC |
0.5789 USDC |
0.5718 USDC |
| 2023-07-24 |
0.5706 USDC |
33,015.2808 |
0.5964 USDC |
0.5592 USDC |
0.5964 USDC |
0.5653 USDC |
| 2023-07-23 |
0.5943 USDC |
7,012.3318 |
0.5922 USDC |
0.5895 USDC |
0.5982 USDC |
0.5966 USDC |
| 2023-07-22 |
0.5981 USDC |
9,108.6699 |
0.5999 USDC |
0.5937 USDC |
0.6095 USDC |
0.5937 USDC |
| 2023-07-21 |
0.6014 USDC |
4,410.3798 |
0.5986 USDC |
0.5971 USDC |
0.6082 USDC |
0.6037 USDC |
| 2023-07-20 |
0.6145 USDC |
2,175.9531 |
0.5961 USDC |
0.5961 USDC |
0.6279 USDC |
0.6024 USDC |
| 2023-07-19 |
0.6038 USDC |
7,130.9087 |
0.6039 USDC |
0.5995 USDC |
0.6187 USDC |
0.6016 USDC |
| 2023-07-18 |
0.6044 USDC |
1,357.2055 |
0.6259 USDC |
0.5939 USDC |
0.6259 USDC |
0.5959 USDC |
| 2023-07-17 |
0.6160 USDC |
10,051.5462 |
0.6250 USDC |
0.6072 USDC |
0.6356 USDC |
0.6190 USDC |
| 2023-07-16 |
0.6559 USDC |
5,088.0178 |
0.6569 USDC |
0.6463 USDC |
0.6687 USDC |
0.6686 USDC |
| 2023-07-15 |
0.6592 USDC |
14,227.9934 |
0.6318 USDC |
0.6149 USDC |
0.6905 USDC |
0.6596 USDC |
| 2023-07-14 |
0.6440 USDC |
63,874.9256 |
0.6194 USDC |
0.6071 USDC |
0.7009 USDC |
0.6116 USDC |
| 2023-07-13 |
0.6227 USDC |
41,693.2777 |
0.5892 USDC |
0.5842 USDC |
0.6507 USDC |
0.6170 USDC |