Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
1.0623 USDC |
23,859.9122 |
1.0424 USDC |
1.0165 USDC |
1.1276 USDC |
1.0444 USDC |
| 2022-12-05 |
1.0795 USDC |
50,393.9848 |
1.1030 USDC |
1.0450 USDC |
1.2000 USDC |
1.0499 USDC |
| 2022-12-04 |
1.0750 USDC |
41,332.3058 |
1.0248 USDC |
1.0231 USDC |
1.1302 USDC |
1.0858 USDC |
| 2022-12-03 |
1.0262 USDC |
19,181.2515 |
1.0248 USDC |
0.9974 USDC |
1.0489 USDC |
1.0272 USDC |
| 2022-12-02 |
1.0171 USDC |
7,678.7716 |
1.0167 USDC |
0.9992 USDC |
1.0498 USDC |
1.0177 USDC |
| 2022-12-01 |
0.9985 USDC |
36,300.3232 |
0.9685 USDC |
0.9336 USDC |
1.0805 USDC |
1.0269 USDC |
| 2022-11-30 |
0.9374 USDC |
13,575.5939 |
0.9187 USDC |
0.9160 USDC |
0.9532 USDC |
0.9160 USDC |
| 2022-11-29 |
0.9295 USDC |
10,719.0019 |
0.9117 USDC |
0.9117 USDC |
0.9575 USDC |
0.9188 USDC |
| 2022-11-28 |
0.9303 USDC |
32,401.3662 |
0.9499 USDC |
0.9000 USDC |
0.9747 USDC |
0.9172 USDC |
| 2022-11-27 |
0.9739 USDC |
102,588.1918 |
0.8600 USDC |
0.8579 USDC |
1.0973 USDC |
0.9970 USDC |
| 2022-11-26 |
0.8838 USDC |
6,826.0568 |
0.8793 USDC |
0.8638 USDC |
0.8961 USDC |
0.8638 USDC |
| 2022-11-25 |
0.8574 USDC |
10,102.8365 |
0.8774 USDC |
0.8401 USDC |
0.8795 USDC |
0.8795 USDC |
| 2022-11-24 |
0.8810 USDC |
20,453.6506 |
0.8630 USDC |
0.8539 USDC |
0.9250 USDC |
0.8810 USDC |
| 2022-11-23 |
0.8437 USDC |
14,969.6398 |
0.8329 USDC |
0.8245 USDC |
0.8611 USDC |
0.8548 USDC |
| 2022-11-22 |
0.8132 USDC |
56,328.8697 |
0.8164 USDC |
0.7866 USDC |
0.8729 USDC |
0.8253 USDC |
| 2022-11-21 |
0.8348 USDC |
14,235.2766 |
0.8357 USDC |
0.8151 USDC |
0.8535 USDC |
0.8298 USDC |
| 2022-11-20 |
0.8808 USDC |
7,739.6072 |
0.8945 USDC |
0.8664 USDC |
0.9050 USDC |
0.8684 USDC |
| 2022-11-19 |
0.8949 USDC |
9,675.0852 |
0.8895 USDC |
0.8853 USDC |
0.9027 USDC |
0.8943 USDC |
| 2022-11-18 |
0.8928 USDC |
11,432.6506 |
0.8983 USDC |
0.8713 USDC |
0.9072 USDC |
0.8777 USDC |
| 2022-11-17 |
0.8917 USDC |
24,372.9091 |
0.8848 USDC |
0.8620 USDC |
0.9160 USDC |
0.8912 USDC |
| 2022-11-16 |
0.8901 USDC |
25,288.6118 |
0.9011 USDC |
0.8639 USDC |
0.9275 USDC |
0.8816 USDC |
| 2022-11-15 |
0.8973 USDC |
20,624.0825 |
0.9011 USDC |
0.8662 USDC |
0.9300 USDC |
0.8952 USDC |
| 2022-11-14 |
0.8630 USDC |
72,992.4537 |
0.8906 USDC |
0.8036 USDC |
0.9332 USDC |
0.8945 USDC |
| 2022-11-13 |
0.9335 USDC |
48,462.9774 |
0.9510 USDC |
0.8959 USDC |
0.9807 USDC |
0.9007 USDC |
| 2022-11-12 |
0.9835 USDC |
35,019.2013 |
1.0124 USDC |
0.9512 USDC |
1.0384 USDC |
0.9556 USDC |
| 2022-11-11 |
1.0234 USDC |
38,766.2420 |
1.0624 USDC |
0.9609 USDC |
1.0628 USDC |
0.9723 USDC |
| 2022-11-10 |
1.0363 USDC |
77,954.1517 |
0.9625 USDC |
0.9625 USDC |
1.1552 USDC |
1.0414 USDC |
| 2022-11-09 |
1.0867 USDC |
122,799.2081 |
1.1594 USDC |
1.0100 USDC |
1.1833 USDC |
1.0147 USDC |
| 2022-11-08 |
1.2146 USDC |
118,582.8675 |
1.3070 USDC |
1.0614 USDC |
1.3642 USDC |
1.1831 USDC |
| 2022-11-07 |
1.3311 USDC |
61,353.6503 |
1.3154 USDC |
1.2760 USDC |
1.3906 USDC |
1.3021 USDC |
| 2022-11-06 |
1.3728 USDC |
9,939.5808 |
1.3860 USDC |
1.3558 USDC |
1.3938 USDC |
1.3758 USDC |
| 2022-11-05 |
1.4156 USDC |
32,008.9858 |
1.4177 USDC |
1.3825 USDC |
1.4800 USDC |
1.3825 USDC |