Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.5936 USDC |
3,382.2395 |
0.5883 USDC |
0.5883 USDC |
0.5967 USDC |
0.5901 USDC |
| 2023-07-11 |
0.5899 USDC |
11,582.9311 |
0.5923 USDC |
0.5859 USDC |
0.5981 USDC |
0.5881 USDC |
| 2023-07-10 |
0.5918 USDC |
9,658.6633 |
0.5939 USDC |
0.5825 USDC |
0.6021 USDC |
0.5932 USDC |
| 2023-07-09 |
0.6026 USDC |
2,547.4589 |
0.6102 USDC |
0.6015 USDC |
0.6117 USDC |
0.6015 USDC |
| 2023-07-08 |
0.6057 USDC |
5,991.6902 |
0.6224 USDC |
0.6020 USDC |
0.6255 USDC |
0.6022 USDC |
| 2023-07-07 |
0.6168 USDC |
24,090.8326 |
0.5975 USDC |
0.5934 USDC |
0.6343 USDC |
0.6255 USDC |
| 2023-07-06 |
0.6088 USDC |
6,771.1201 |
0.6008 USDC |
0.5928 USDC |
0.6182 USDC |
0.6135 USDC |
| 2023-07-05 |
0.6011 USDC |
8,030.0252 |
0.6164 USDC |
0.5896 USDC |
0.6354 USDC |
0.6016 USDC |
| 2023-07-04 |
0.6245 USDC |
4,965.2256 |
0.6419 USDC |
0.6081 USDC |
0.6429 USDC |
0.6140 USDC |
| 2023-07-03 |
0.6175 USDC |
34,992.9156 |
0.6005 USDC |
0.6005 USDC |
0.6428 USDC |
0.6280 USDC |
| 2023-07-02 |
0.5969 USDC |
14,875.0160 |
0.6123 USDC |
0.5843 USDC |
0.6131 USDC |
0.5873 USDC |
| 2023-07-01 |
0.6114 USDC |
24,450.2420 |
0.6140 USDC |
0.5981 USDC |
0.6305 USDC |
0.6075 USDC |
| 2023-06-30 |
0.5885 USDC |
37,532.0776 |
0.5727 USDC |
0.5529 USDC |
0.6262 USDC |
0.5901 USDC |
| 2023-06-29 |
0.5741 USDC |
6,719.7288 |
0.5702 USDC |
0.5668 USDC |
0.5904 USDC |
0.5699 USDC |
| 2023-06-28 |
0.5876 USDC |
9,665.8697 |
0.6221 USDC |
0.5681 USDC |
0.6221 USDC |
0.5733 USDC |
| 2023-06-27 |
0.6312 USDC |
14,035.0095 |
0.6255 USDC |
0.6212 USDC |
0.6434 USDC |
0.6282 USDC |
| 2023-06-26 |
0.6364 USDC |
30,861.2302 |
0.6538 USDC |
0.6246 USDC |
0.6547 USDC |
0.6302 USDC |
| 2023-06-25 |
0.6599 USDC |
6,973.1710 |
0.6432 USDC |
0.6418 USDC |
0.6665 USDC |
0.6509 USDC |
| 2023-06-24 |
0.6522 USDC |
8,871.9450 |
0.6590 USDC |
0.6383 USDC |
0.6817 USDC |
0.6439 USDC |
| 2023-06-23 |
0.6729 USDC |
26,307.7318 |
0.6217 USDC |
0.6171 USDC |
0.7197 USDC |
0.6608 USDC |
| 2023-06-22 |
0.6461 USDC |
9,573.5864 |
0.6559 USDC |
0.6200 USDC |
0.6743 USDC |
0.6200 USDC |
| 2023-06-21 |
0.6327 USDC |
58,582.3880 |
0.5700 USDC |
0.5635 USDC |
0.6954 USDC |
0.6437 USDC |
| 2023-06-20 |
0.5306 USDC |
25,593.2893 |
0.5389 USDC |
0.5193 USDC |
0.5620 USDC |
0.5576 USDC |
| 2023-06-19 |
0.5280 USDC |
7,328.1834 |
0.5228 USDC |
0.5187 USDC |
0.5360 USDC |
0.5349 USDC |
| 2023-06-18 |
0.5367 USDC |
8,255.1484 |
0.5374 USDC |
0.5252 USDC |
0.5449 USDC |
0.5298 USDC |
| 2023-06-17 |
0.5308 USDC |
12,844.7421 |
0.5313 USDC |
0.5199 USDC |
0.5499 USDC |
0.5432 USDC |
| 2023-06-16 |
0.5188 USDC |
4,623.2734 |
0.5195 USDC |
0.5155 USDC |
0.5324 USDC |
0.5324 USDC |
| 2023-06-15 |
0.5110 USDC |
24,925.5576 |
0.5200 USDC |
0.4953 USDC |
0.5250 USDC |
0.5197 USDC |
| 2023-06-14 |
0.5357 USDC |
11,222.1146 |
0.5499 USDC |
0.5147 USDC |
0.5558 USDC |
0.5181 USDC |
| 2023-06-13 |
0.5565 USDC |
37,881.1936 |
0.5504 USDC |
0.5395 USDC |
0.5722 USDC |
0.5518 USDC |
| 2023-06-12 |
0.5490 USDC |
5,799.6450 |
0.5576 USDC |
0.5419 USDC |
0.5576 USDC |
0.5457 USDC |
| 2023-06-11 |
0.5627 USDC |
11,242.5107 |
0.5556 USDC |
0.5472 USDC |
0.5791 USDC |
0.5704 USDC |
| 2023-06-10 |
0.5456 USDC |
42,757.0918 |
0.6000 USDC |
0.5200 USDC |
0.6000 USDC |
0.5547 USDC |
| 2023-06-09 |
0.6137 USDC |
14,424.7937 |
0.6203 USDC |
0.6034 USDC |
0.6269 USDC |
0.6092 USDC |
| 2023-06-08 |
0.6217 USDC |
6,560.8169 |
0.6150 USDC |
0.6042 USDC |
0.6323 USDC |
0.6196 USDC |
| 2023-06-07 |
0.6435 USDC |
15,929.2865 |
0.6817 USDC |
0.6139 USDC |
0.6817 USDC |
0.6175 USDC |
| 2023-06-06 |
0.6687 USDC |
11,160.7841 |
0.6590 USDC |
0.6400 USDC |
0.6870 USDC |
0.6859 USDC |
| 2023-06-05 |
0.6632 USDC |
59,529.4139 |
0.7415 USDC |
0.5843 USDC |
0.7415 USDC |
0.6422 USDC |
| 2023-06-04 |
0.7451 USDC |
1,395.3387 |
0.7452 USDC |
0.7420 USDC |
0.7518 USDC |
0.7482 USDC |
| 2023-06-03 |
0.7442 USDC |
1,244.8725 |
0.7452 USDC |
0.7412 USDC |
0.7456 USDC |
0.7429 USDC |
| 2023-06-02 |
0.7323 USDC |
8,451.1675 |
0.7285 USDC |
0.7243 USDC |
0.7521 USDC |
0.7447 USDC |
| 2023-06-01 |
0.7389 USDC |
1,281.1718 |
0.7463 USDC |
0.7347 USDC |
0.7478 USDC |
0.7388 USDC |
| 2023-05-31 |
0.7502 USDC |
5,666.8744 |
0.7796 USDC |
0.7281 USDC |
0.7807 USDC |
0.7393 USDC |
| 2023-05-30 |
0.7730 USDC |
6,678.8859 |
0.7575 USDC |
0.7522 USDC |
0.7948 USDC |
0.7831 USDC |
| 2023-05-29 |
0.7666 USDC |
15,766.6074 |
0.7727 USDC |
0.7501 USDC |
0.7781 USDC |
0.7501 USDC |
| 2023-05-28 |
0.7536 USDC |
9,368.1065 |
0.7471 USDC |
0.7471 USDC |
0.7714 USDC |
0.7714 USDC |
| 2023-05-27 |
0.7512 USDC |
2,538.3739 |
0.7481 USDC |
0.7452 USDC |
0.7550 USDC |
0.7453 USDC |
| 2023-05-26 |
0.7383 USDC |
7,256.7918 |
0.7420 USDC |
0.7245 USDC |
0.7490 USDC |
0.7425 USDC |
| 2023-05-25 |
0.7469 USDC |
8,590.3626 |
0.7524 USDC |
0.7360 USDC |
0.7580 USDC |
0.7420 USDC |
| 2023-05-24 |
0.7634 USDC |
34,325.7495 |
0.8056 USDC |
0.7319 USDC |
0.8056 USDC |
0.7475 USDC |