Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.7848 USDC |
6,892.2348 |
0.7827 USDC |
0.7799 USDC |
0.7944 USDC |
0.7904 USDC |
| 2023-05-22 |
0.7698 USDC |
4,981.0532 |
0.7744 USDC |
0.7650 USDC |
0.7907 USDC |
0.7900 USDC |
| 2023-05-21 |
0.7785 USDC |
2,227.3276 |
0.7850 USDC |
0.7692 USDC |
0.7857 USDC |
0.7711 USDC |
| 2023-05-20 |
0.7840 USDC |
1,676.6933 |
0.7835 USDC |
0.7793 USDC |
0.7904 USDC |
0.7904 USDC |
| 2023-05-19 |
0.7831 USDC |
699.6286 |
0.7771 USDC |
0.7708 USDC |
0.7902 USDC |
0.7843 USDC |
| 2023-05-18 |
0.7832 USDC |
1,301.9641 |
0.7994 USDC |
0.7710 USDC |
0.7994 USDC |
0.7804 USDC |
| 2023-05-17 |
0.7913 USDC |
8,642.0170 |
0.7902 USDC |
0.7765 USDC |
0.8046 USDC |
0.8001 USDC |
| 2023-05-16 |
0.7954 USDC |
8,000.8829 |
0.7980 USDC |
0.7852 USDC |
0.7990 USDC |
0.7901 USDC |
| 2023-05-15 |
0.7984 USDC |
5,281.1048 |
0.7900 USDC |
0.7801 USDC |
0.8121 USDC |
0.7985 USDC |
| 2023-05-14 |
0.7933 USDC |
7,437.0468 |
0.7894 USDC |
0.7833 USDC |
0.8036 USDC |
0.7934 USDC |
| 2023-05-13 |
0.8009 USDC |
7,160.0503 |
0.8078 USDC |
0.7918 USDC |
0.8078 USDC |
0.7918 USDC |
| 2023-05-12 |
0.7819 USDC |
7,224.6827 |
0.7942 USDC |
0.7627 USDC |
0.8109 USDC |
0.8079 USDC |
| 2023-05-11 |
0.7935 USDC |
36,099.5852 |
0.8279 USDC |
0.7622 USDC |
0.8279 USDC |
0.7949 USDC |
| 2023-05-10 |
0.8172 USDC |
43,604.5562 |
0.8213 USDC |
0.8077 USDC |
0.8653 USDC |
0.8192 USDC |
| 2023-05-09 |
0.8124 USDC |
11,425.2393 |
0.8135 USDC |
0.8093 USDC |
0.8289 USDC |
0.8227 USDC |
| 2023-05-08 |
0.8313 USDC |
70,958.1078 |
0.8595 USDC |
0.8039 USDC |
0.8812 USDC |
0.8122 USDC |
| 2023-05-07 |
0.8767 USDC |
5,926.4695 |
0.8595 USDC |
0.8595 USDC |
0.8905 USDC |
0.8785 USDC |
| 2023-05-06 |
0.8571 USDC |
21,938.5722 |
0.9013 USDC |
0.8500 USDC |
0.9038 USDC |
0.8595 USDC |