Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.9625 USDC |
12,699.9451 |
0.9569 USDC |
0.9407 USDC |
0.9970 USDC |
0.9675 USDC |
| 2023-04-02 |
0.9864 USDC |
6,530.0937 |
0.9958 USDC |
0.9495 USDC |
1.0081 USDC |
0.9530 USDC |
| 2023-04-01 |
0.9873 USDC |
12,807.2670 |
1.0087 USDC |
0.9748 USDC |
1.0087 USDC |
0.9933 USDC |
| 2023-03-31 |
0.9827 USDC |
10,557.4013 |
0.9827 USDC |
0.9578 USDC |
1.0081 USDC |
0.9977 USDC |
| 2023-03-30 |
1.0110 USDC |
14,510.9557 |
1.0063 USDC |
0.9639 USDC |
1.0540 USDC |
0.9774 USDC |
| 2023-03-29 |
0.9667 USDC |
14,705.7851 |
0.9313 USDC |
0.9308 USDC |
1.0090 USDC |
0.9944 USDC |
| 2023-03-28 |
0.9102 USDC |
8,251.2340 |
0.9101 USDC |
0.8950 USDC |
0.9360 USDC |
0.9235 USDC |
| 2023-03-27 |
0.9235 USDC |
5,804.5605 |
0.9422 USDC |
0.9010 USDC |
0.9478 USDC |
0.9067 USDC |
| 2023-03-26 |
0.9491 USDC |
7,896.9245 |
0.9323 USDC |
0.9314 USDC |
0.9687 USDC |
0.9496 USDC |
| 2023-03-25 |
0.9639 USDC |
15,382.5767 |
0.9642 USDC |
0.9249 USDC |
1.0151 USDC |
0.9314 USDC |
| 2023-03-24 |
1.0007 USDC |
6,478.3465 |
1.0117 USDC |
0.9715 USDC |
1.0117 USDC |
0.9761 USDC |
| 2023-03-23 |
1.0066 USDC |
26,139.1768 |
0.9967 USDC |
0.9870 USDC |
1.0270 USDC |
1.0255 USDC |
| 2023-03-22 |
1.0181 USDC |
20,761.5297 |
1.0479 USDC |
0.9625 USDC |
1.0526 USDC |
1.0056 USDC |
| 2023-03-21 |
1.0267 USDC |
13,279.2048 |
1.0019 USDC |
0.9874 USDC |
1.0520 USDC |
1.0368 USDC |
| 2023-03-20 |
1.0401 USDC |
12,162.0422 |
1.0550 USDC |
1.0019 USDC |
1.0679 USDC |
1.0019 USDC |
| 2023-03-19 |
1.0647 USDC |
8,550.5222 |
1.0317 USDC |
1.0230 USDC |
1.0903 USDC |
1.0651 USDC |
| 2023-03-18 |
1.0637 USDC |
13,683.7539 |
1.0471 USDC |
1.0278 USDC |
1.1021 USDC |
1.0635 USDC |
| 2023-03-17 |
1.0245 USDC |
15,155.1853 |
0.9832 USDC |
0.9831 USDC |
1.0539 USDC |
1.0454 USDC |
| 2023-03-16 |
0.9895 USDC |
5,143.9749 |
0.9804 USDC |
0.9691 USDC |
1.0098 USDC |
0.9956 USDC |
| 2023-03-15 |
1.0058 USDC |
9,027.4989 |
1.0332 USDC |
0.9678 USDC |
1.0542 USDC |
0.9780 USDC |
| 2023-03-14 |
1.0398 USDC |
17,836.8652 |
1.0191 USDC |
0.9905 USDC |
1.1153 USDC |
1.0520 USDC |
| 2023-03-13 |
1.0012 USDC |
19,505.2291 |
0.9999 USDC |
0.9738 USDC |
1.0540 USDC |
1.0316 USDC |
| 2023-03-12 |
0.9573 USDC |
8,837.6965 |
0.9487 USDC |
0.9323 USDC |
1.0056 USDC |
0.9857 USDC |
| 2023-03-11 |
0.9830 USDC |
49,018.9043 |
0.9432 USDC |
0.9295 USDC |
1.0595 USDC |
0.9569 USDC |
| 2023-03-10 |
0.9119 USDC |
53,392.9623 |
0.9266 USDC |
0.8785 USDC |
0.9464 USDC |
0.9326 USDC |
| 2023-03-09 |
0.9498 USDC |
60,980.3072 |
0.9612 USDC |
0.9110 USDC |
0.9907 USDC |
0.9234 USDC |
| 2023-03-08 |
1.0020 USDC |
30,828.5528 |
1.0357 USDC |
0.9748 USDC |
1.0360 USDC |
0.9748 USDC |
| 2023-03-07 |
1.0539 USDC |
67,689.7413 |
1.0384 USDC |
1.0192 USDC |
1.0853 USDC |
1.0226 USDC |
| 2023-03-06 |
1.0297 USDC |
45,093.2406 |
1.0268 USDC |
1.0063 USDC |
1.0556 USDC |
1.0352 USDC |
| 2023-03-05 |
1.0479 USDC |
68,387.3398 |
1.0356 USDC |
1.0287 USDC |
1.0856 USDC |
1.0348 USDC |
| 2023-03-04 |
1.0321 USDC |
57,405.3570 |
1.0397 USDC |
1.0110 USDC |
1.0540 USDC |
1.0143 USDC |
| 2023-03-03 |
1.0428 USDC |
74,848.3403 |
1.1144 USDC |
1.0193 USDC |
1.1144 USDC |
1.0376 USDC |
| 2023-03-02 |
1.1010 USDC |
61,182.1769 |
1.1195 USDC |
1.0804 USDC |
1.1576 USDC |
1.1020 USDC |
| 2023-03-01 |
1.1113 USDC |
54,814.4125 |
1.0776 USDC |
1.0741 USDC |
1.1418 USDC |
1.1173 USDC |
| 2023-02-28 |
1.1208 USDC |
63,062.8169 |
1.1172 USDC |
1.1046 USDC |
1.1353 USDC |
1.1104 USDC |
| 2023-02-27 |
1.1221 USDC |
48,175.1397 |
1.1283 USDC |
1.1004 USDC |
1.1466 USDC |
1.1020 USDC |
| 2023-02-26 |
1.1224 USDC |
42,045.4184 |
1.1066 USDC |
1.1021 USDC |
1.1428 USDC |
1.1335 USDC |
| 2023-02-25 |
1.1073 USDC |
46,432.9344 |
1.1367 USDC |
1.0876 USDC |
1.1438 USDC |
1.0973 USDC |
| 2023-02-24 |
1.1690 USDC |
81,986.9300 |
1.2042 USDC |
1.1167 USDC |
1.2124 USDC |
1.1233 USDC |
| 2023-02-23 |
1.2147 USDC |
62,249.2256 |
1.2595 USDC |
1.1786 USDC |
1.2602 USDC |
1.2049 USDC |
| 2023-02-22 |
1.1864 USDC |
94,100.2673 |
1.1841 USDC |
1.1492 USDC |
1.2785 USDC |
1.2456 USDC |
| 2023-02-21 |
1.2199 USDC |
150,369.9465 |
1.2657 USDC |
1.1768 USDC |
1.2922 USDC |
1.2107 USDC |
| 2023-02-20 |
1.2742 USDC |
157,028.9742 |
1.2436 USDC |
1.2180 USDC |
1.3361 USDC |
1.2587 USDC |
| 2023-02-19 |
1.2648 USDC |
255,971.6758 |
1.1973 USDC |
1.1832 USDC |
1.3978 USDC |
1.2573 USDC |
| 2023-02-18 |
1.1672 USDC |
52,851.2257 |
1.1588 USDC |
1.1454 USDC |
1.2138 USDC |
1.1734 USDC |
| 2023-02-17 |
1.1185 USDC |
32,273.7669 |
1.0768 USDC |
1.0720 USDC |
1.1522 USDC |
1.1362 USDC |
| 2023-02-16 |
1.1556 USDC |
56,020.6439 |
1.1604 USDC |
1.1243 USDC |
1.1870 USDC |
1.1287 USDC |
| 2023-02-15 |
1.1266 USDC |
70,527.2435 |
1.0654 USDC |
1.0642 USDC |
1.1885 USDC |
1.1695 USDC |
| 2023-02-14 |
1.0582 USDC |
21,304.9177 |
1.0540 USDC |
1.0287 USDC |
1.0857 USDC |
1.0609 USDC |
| 2023-02-13 |
1.0324 USDC |
82,256.6459 |
1.0725 USDC |
0.9876 USDC |
1.0858 USDC |
1.0228 USDC |