Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.0921 USDC |
13,286.2043 |
1.1071 USDC |
1.0587 USDC |
1.1320 USDC |
1.0727 USDC |
| 2023-02-11 |
1.0831 USDC |
7,600.5539 |
1.0583 USDC |
1.0583 USDC |
1.1081 USDC |
1.1021 USDC |
| 2023-02-10 |
1.0674 USDC |
34,115.8038 |
1.0680 USDC |
1.0455 USDC |
1.0978 USDC |
1.0563 USDC |
| 2023-02-09 |
1.1470 USDC |
40,460.1205 |
1.2071 USDC |
1.0656 USDC |
1.2123 USDC |
1.0895 USDC |
| 2023-02-08 |
1.2276 USDC |
38,825.1077 |
1.2496 USDC |
1.1902 USDC |
1.2662 USDC |
1.1982 USDC |
| 2023-02-07 |
1.1991 USDC |
38,439.2709 |
1.1634 USDC |
1.1614 USDC |
1.2443 USDC |
1.2443 USDC |
| 2023-02-06 |
1.1866 USDC |
45,506.2313 |
1.1802 USDC |
1.1549 USDC |
1.2351 USDC |
1.1708 USDC |
| 2023-02-05 |
1.1482 USDC |
64,161.3488 |
1.2535 USDC |
1.0568 USDC |
1.2556 USDC |
1.1812 USDC |
| 2023-02-04 |
1.2473 USDC |
15,973.8196 |
1.2358 USDC |
1.2311 USDC |
1.2672 USDC |
1.2672 USDC |
| 2023-02-03 |
1.2281 USDC |
41,434.2958 |
1.2363 USDC |
1.2081 USDC |
1.2501 USDC |
1.2378 USDC |
| 2023-02-02 |
1.2787 USDC |
30,293.1615 |
1.2729 USDC |
1.2600 USDC |
1.3261 USDC |
1.2722 USDC |
| 2023-02-01 |
1.1991 USDC |
33,758.0445 |
1.2014 USDC |
1.1427 USDC |
1.2692 USDC |
1.2692 USDC |
| 2023-01-31 |
1.2129 USDC |
17,915.8979 |
1.2096 USDC |
1.1852 USDC |
1.2357 USDC |
1.1983 USDC |
| 2023-01-30 |
1.2442 USDC |
22,631.7360 |
1.3473 USDC |
1.1795 USDC |
1.3496 USDC |
1.1954 USDC |
| 2023-01-29 |
1.3378 USDC |
21,731.2708 |
1.3257 USDC |
1.3042 USDC |
1.3771 USDC |
1.3496 USDC |
| 2023-01-28 |
1.3314 USDC |
41,594.1714 |
1.2646 USDC |
1.2510 USDC |
1.4114 USDC |
1.3093 USDC |
| 2023-01-27 |
1.2356 USDC |
15,398.0415 |
1.2206 USDC |
1.1900 USDC |
1.2785 USDC |
1.2512 USDC |
| 2023-01-26 |
1.2361 USDC |
11,107.4613 |
1.2596 USDC |
1.2058 USDC |
1.2725 USDC |
1.2337 USDC |