Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
0.9005 USDC |
2,651.3828 |
0.8999 USDC |
0.8926 USDC |
0.9067 USDC |
0.8981 USDC |
| 2023-05-04 |
0.9209 USDC |
3,458.0725 |
0.9136 USDC |
0.8973 USDC |
0.9311 USDC |
0.8995 USDC |
| 2023-05-03 |
0.8979 USDC |
2,620.0705 |
0.9100 USDC |
0.8841 USDC |
0.9100 USDC |
0.8966 USDC |
| 2023-05-02 |
0.9190 USDC |
11,971.1651 |
0.9058 USDC |
0.9058 USDC |
0.9319 USDC |
0.9136 USDC |
| 2023-05-01 |
0.8934 USDC |
19,778.8946 |
0.9129 USDC |
0.8836 USDC |
0.9129 USDC |
0.8973 USDC |
| 2023-04-30 |
0.9177 USDC |
4,661.6540 |
0.9173 USDC |
0.9088 USDC |
0.9314 USDC |
0.9122 USDC |
| 2023-04-29 |
0.9175 USDC |
5,441.2003 |
0.9168 USDC |
0.9086 USDC |
0.9275 USDC |
0.9141 USDC |
| 2023-04-28 |
0.9279 USDC |
4,233.1108 |
0.9375 USDC |
0.9119 USDC |
0.9462 USDC |
0.9194 USDC |
| 2023-04-27 |
0.9312 USDC |
22,161.2682 |
0.9327 USDC |
0.9128 USDC |
0.9489 USDC |
0.9341 USDC |
| 2023-04-26 |
0.9241 USDC |
30,714.6422 |
0.9400 USDC |
0.8856 USDC |
0.9617 USDC |
0.9265 USDC |
| 2023-04-25 |
0.9137 USDC |
4,523.9435 |
0.9219 USDC |
0.9040 USDC |
0.9391 USDC |
0.9390 USDC |
| 2023-04-24 |
0.9183 USDC |
22,207.4588 |
0.9238 USDC |
0.9001 USDC |
0.9373 USDC |
0.9240 USDC |
| 2023-04-23 |
0.9296 USDC |
14,107.0882 |
0.9338 USDC |
0.9112 USDC |
0.9531 USDC |
0.9240 USDC |
| 2023-04-22 |
0.9358 USDC |
18,477.3681 |
0.9241 USDC |
0.9164 USDC |
0.9642 USDC |
0.9500 USDC |
| 2023-04-21 |
0.9423 USDC |
10,531.0761 |
0.9414 USDC |
0.9135 USDC |
0.9575 USDC |
0.9190 USDC |
| 2023-04-20 |
0.9611 USDC |
9,103.4590 |
0.9799 USDC |
0.9292 USDC |
1.0105 USDC |
0.9489 USDC |
| 2023-04-19 |
1.0465 USDC |
23,978.6932 |
1.0670 USDC |
0.9679 USDC |
1.0858 USDC |
0.9687 USDC |
| 2023-04-18 |
1.0610 USDC |
12,568.8140 |
1.0306 USDC |
1.0149 USDC |
1.0931 USDC |
1.0635 USDC |
| 2023-04-17 |
1.0378 USDC |
18,985.6155 |
1.0593 USDC |
1.0131 USDC |
1.0597 USDC |
1.0334 USDC |
| 2023-04-16 |
1.0557 USDC |
26,780.3878 |
1.0933 USDC |
1.0413 USDC |
1.0933 USDC |
1.0734 USDC |
| 2023-04-15 |
1.0844 USDC |
30,195.0347 |
1.0117 USDC |
1.0053 USDC |
1.1383 USDC |
1.0858 USDC |
| 2023-04-14 |
1.0236 USDC |
18,382.5345 |
1.0209 USDC |
0.9870 USDC |
1.0461 USDC |
1.0030 USDC |
| 2023-04-13 |
1.0029 USDC |
8,723.1297 |
0.9764 USDC |
0.9764 USDC |
1.0120 USDC |
1.0067 USDC |
| 2023-04-12 |
0.9827 USDC |
7,850.4507 |
1.0020 USDC |
0.9665 USDC |
1.0056 USDC |
0.9739 USDC |
| 2023-04-11 |
1.0033 USDC |
6,087.5309 |
0.9945 USDC |
0.9945 USDC |
1.0114 USDC |
0.9985 USDC |
| 2023-04-10 |
0.9729 USDC |
27,613.5730 |
0.9868 USDC |
0.9700 USDC |
0.9977 USDC |
0.9962 USDC |
| 2023-04-09 |
0.9693 USDC |
7,279.0842 |
0.9675 USDC |
0.9537 USDC |
0.9887 USDC |
0.9887 USDC |
| 2023-04-08 |
0.9659 USDC |
5,423.8371 |
0.9766 USDC |
0.9580 USDC |
0.9907 USDC |
0.9580 USDC |
| 2023-04-07 |
0.9730 USDC |
13,189.4883 |
0.9749 USDC |
0.9560 USDC |
0.9820 USDC |
0.9786 USDC |
| 2023-04-06 |
0.9965 USDC |
1,602.9614 |
0.9955 USDC |
0.9715 USDC |
1.0080 USDC |
0.9839 USDC |
| 2023-04-05 |
0.9932 USDC |
10,725.9869 |
0.9792 USDC |
0.9654 USDC |
1.0127 USDC |
0.9929 USDC |
| 2023-04-04 |
0.9835 USDC |
5,044.9933 |
0.9745 USDC |
0.9669 USDC |
1.0232 USDC |
0.9887 USDC |
| 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 |