Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
1.1784 USDC |
52,208.5202 |
1.1815 USDC |
1.1469 USDC |
1.2411 USDC |
1.2283 USDC |
| 2023-01-24 |
1.2615 USDC |
15,914.4496 |
1.2735 USDC |
1.2180 USDC |
1.3014 USDC |
1.2362 USDC |
| 2023-01-23 |
1.2761 USDC |
61,232.5121 |
1.2766 USDC |
1.2268 USDC |
1.3271 USDC |
1.2752 USDC |
| 2023-01-22 |
1.1960 USDC |
50,632.0503 |
1.1217 USDC |
1.1161 USDC |
1.2450 USDC |
1.2369 USDC |
| 2023-01-21 |
1.1706 USDC |
42,678.9230 |
1.1440 USDC |
1.1284 USDC |
1.2259 USDC |
1.1664 USDC |
| 2023-01-20 |
1.0534 USDC |
25,358.0251 |
1.0263 USDC |
1.0030 USDC |
1.0972 USDC |
1.0689 USDC |
| 2023-01-19 |
0.9966 USDC |
22,817.3476 |
0.9965 USDC |
0.9697 USDC |
1.0295 USDC |
1.0295 USDC |
| 2023-01-18 |
1.0499 USDC |
33,994.5764 |
1.1115 USDC |
0.9795 USDC |
1.1306 USDC |
1.0066 USDC |
| 2023-01-17 |
1.1170 USDC |
14,842.6985 |
1.1034 USDC |
1.0874 USDC |
1.1500 USDC |
1.1360 USDC |
| 2023-01-16 |
1.1044 USDC |
22,004.0743 |
1.0889 USDC |
1.0715 USDC |
1.1470 USDC |
1.1202 USDC |
| 2023-01-15 |
1.1092 USDC |
29,915.6183 |
1.1470 USDC |
1.0586 USDC |
1.1585 USDC |
1.1133 USDC |
| 2023-01-14 |
1.0904 USDC |
111,900.7814 |
1.0549 USDC |
1.0171 USDC |
1.1650 USDC |
1.0594 USDC |
| 2023-01-13 |
1.0075 USDC |
74,022.1746 |
0.9880 USDC |
0.9693 USDC |
1.0500 USDC |
1.0500 USDC |
| 2023-01-12 |
0.9636 USDC |
29,003.2509 |
0.9674 USDC |
0.9348 USDC |
0.9900 USDC |
0.9846 USDC |
| 2023-01-11 |
0.9539 USDC |
10,824.7303 |
0.9574 USDC |
0.9276 USDC |
0.9697 USDC |
0.9567 USDC |
| 2023-01-10 |
0.9632 USDC |
2,613.4471 |
0.9601 USDC |
0.9449 USDC |
0.9710 USDC |
0.9623 USDC |
| 2023-01-09 |
0.9648 USDC |
21,127.4375 |
0.9503 USDC |
0.9497 USDC |
0.9991 USDC |
0.9530 USDC |
| 2023-01-08 |
0.9145 USDC |
14,008.0887 |
0.9182 USDC |
0.9005 USDC |
0.9455 USDC |
0.9455 USDC |
| 2023-01-07 |
0.9536 USDC |
9,341.2772 |
0.9401 USDC |
0.9293 USDC |
0.9672 USDC |
0.9293 USDC |
| 2023-01-06 |
0.9055 USDC |
16,509.3481 |
0.8884 USDC |
0.8796 USDC |
0.9201 USDC |
0.9150 USDC |
| 2023-01-05 |
0.8976 USDC |
7,207.8886 |
0.9067 USDC |
0.8846 USDC |
0.9093 USDC |
0.8898 USDC |
| 2023-01-04 |
0.9156 USDC |
31,979.5040 |
0.8747 USDC |
0.8730 USDC |
0.9684 USDC |
0.8955 USDC |
| 2023-01-03 |
0.8731 USDC |
1,643.9823 |
0.8841 USDC |
0.8660 USDC |
0.8848 USDC |
0.8713 USDC |
| 2023-01-02 |
0.8819 USDC |
15,783.6758 |
0.8645 USDC |
0.8544 USDC |
0.9243 USDC |
0.8750 USDC |
| 2023-01-01 |
0.8589 USDC |
12,226.0854 |
0.8644 USDC |
0.8336 USDC |
0.8688 USDC |
0.8688 USDC |
| 2022-12-31 |
0.8712 USDC |
13,733.5497 |
0.8766 USDC |
0.8510 USDC |
0.8811 USDC |
0.8659 USDC |
| 2022-12-30 |
0.8680 USDC |
18,634.8181 |
0.8672 USDC |
0.8580 USDC |
0.8850 USDC |
0.8731 USDC |
| 2022-12-29 |
0.8719 USDC |
6,437.8047 |
0.8750 USDC |
0.8571 USDC |
0.8847 USDC |
0.8704 USDC |
| 2022-12-28 |
0.8865 USDC |
3,858.1650 |
0.8940 USDC |
0.8783 USDC |
0.8973 USDC |
0.8838 USDC |
| 2022-12-27 |
0.8938 USDC |
12,738.3833 |
0.9079 USDC |
0.8646 USDC |
0.9303 USDC |
0.8879 USDC |
| 2022-12-26 |
0.8922 USDC |
24,477.2435 |
0.8988 USDC |
0.8676 USDC |
0.9035 USDC |
0.8980 USDC |
| 2022-12-25 |
0.9079 USDC |
1,228.9642 |
0.9096 USDC |
0.8947 USDC |
0.9179 USDC |
0.8947 USDC |
| 2022-12-24 |
0.9108 USDC |
6,312.6143 |
0.9190 USDC |
0.9058 USDC |
0.9226 USDC |
0.9086 USDC |
| 2022-12-23 |
0.9311 USDC |
3,541.7036 |
0.9248 USDC |
0.9200 USDC |
0.9380 USDC |
0.9291 USDC |
| 2022-12-22 |
0.9198 USDC |
7,212.3856 |
0.9088 USDC |
0.8926 USDC |
0.9579 USDC |
0.9050 USDC |
| 2022-12-21 |
0.9064 USDC |
19,415.3748 |
0.9252 USDC |
0.8813 USDC |
0.9324 USDC |
0.9017 USDC |
| 2022-12-20 |
0.9392 USDC |
14,276.0691 |
0.8890 USDC |
0.8890 USDC |
0.9700 USDC |
0.9328 USDC |
| 2022-12-19 |
0.9001 USDC |
7,397.6603 |
0.9078 USDC |
0.8771 USDC |
0.9247 USDC |
0.8822 USDC |
| 2022-12-18 |
0.9096 USDC |
12,897.3652 |
0.9153 USDC |
0.8959 USDC |
0.9290 USDC |
0.9091 USDC |
| 2022-12-17 |
0.9360 USDC |
16,847.9680 |
0.9000 USDC |
0.8863 USDC |
1.0117 USDC |
0.9120 USDC |
| 2022-12-16 |
0.9588 USDC |
25,634.7432 |
0.9824 USDC |
0.9213 USDC |
0.9893 USDC |
0.9213 USDC |
| 2022-12-15 |
0.9937 USDC |
24,148.3279 |
1.0149 USDC |
0.9754 USDC |
1.0339 USDC |
1.0025 USDC |
| 2022-12-14 |
1.0316 USDC |
22,687.1542 |
1.0315 USDC |
1.0142 USDC |
1.0599 USDC |
1.0153 USDC |
| 2022-12-13 |
1.0414 USDC |
31,552.1374 |
1.0085 USDC |
1.0003 USDC |
1.0737 USDC |
1.0274 USDC |
| 2022-12-12 |
0.9956 USDC |
14,026.8285 |
0.9878 USDC |
0.9603 USDC |
1.0314 USDC |
0.9857 USDC |
| 2022-12-11 |
1.0277 USDC |
6,751.6431 |
0.9896 USDC |
0.9896 USDC |
1.0338 USDC |
1.0114 USDC |
| 2022-12-10 |
1.0148 USDC |
1,867.4603 |
1.0170 USDC |
1.0067 USDC |
1.0214 USDC |
1.0164 USDC |
| 2022-12-09 |
1.0232 USDC |
9,501.6118 |
1.0491 USDC |
1.0100 USDC |
1.0648 USDC |
1.0145 USDC |
| 2022-12-08 |
1.0242 USDC |
13,223.7562 |
0.9888 USDC |
0.9747 USDC |
1.0680 USDC |
1.0450 USDC |
| 2022-12-07 |
1.0151 USDC |
43,985.8436 |
1.0564 USDC |
0.9692 USDC |
1.0683 USDC |
0.9834 USDC |