Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.3783 USDC |
22,386.5105 |
1.3118 USDC |
1.2955 USDC |
1.4454 USDC |
1.4197 USDC |
| 2022-11-03 |
1.3079 USDC |
11,306.3674 |
1.2887 USDC |
1.2824 USDC |
1.3690 USDC |
1.3195 USDC |
| 2022-11-02 |
1.3111 USDC |
17,945.8901 |
1.3101 USDC |
1.2769 USDC |
1.3494 USDC |
1.2868 USDC |
| 2022-11-01 |
1.3724 USDC |
15,097.8673 |
1.3941 USDC |
1.3125 USDC |
1.4790 USDC |
1.3313 USDC |
| 2022-10-31 |
1.3511 USDC |
23,649.5969 |
1.2917 USDC |
1.2610 USDC |
1.4051 USDC |
1.3781 USDC |
| 2022-10-30 |
1.3002 USDC |
10,192.4006 |
1.3034 USDC |
1.2807 USDC |
1.3296 USDC |
1.2909 USDC |
| 2022-10-29 |
1.3316 USDC |
32,193.8857 |
1.2809 USDC |
1.2760 USDC |
1.3881 USDC |
1.3125 USDC |
| 2022-10-28 |
1.2627 USDC |
6,797.6872 |
1.2691 USDC |
1.2370 USDC |
1.2880 USDC |
1.2775 USDC |
| 2022-10-27 |
1.2911 USDC |
9,016.6421 |
1.2863 USDC |
1.2728 USDC |
1.3166 USDC |
1.2944 USDC |
| 2022-10-26 |
1.3008 USDC |
12,241.3957 |
1.2812 USDC |
1.2763 USDC |
1.3197 USDC |
1.2970 USDC |
| 2022-10-25 |
1.2804 USDC |
17,938.5074 |
1.2611 USDC |
1.2483 USDC |
1.3101 USDC |
1.2892 USDC |
| 2022-10-24 |
1.2612 USDC |
9,910.3917 |
1.2826 USDC |
1.2483 USDC |
1.2907 USDC |
1.2489 USDC |
| 2022-10-23 |
1.2674 USDC |
5,172.5079 |
1.2570 USDC |
1.2445 USDC |
1.2850 USDC |
1.2850 USDC |
| 2022-10-22 |
1.2683 USDC |
9,972.3607 |
1.2628 USDC |
1.2519 USDC |
1.2902 USDC |
1.2660 USDC |
| 2022-10-21 |
1.2563 USDC |
17,122.7737 |
1.2500 USDC |
1.2131 USDC |
1.3306 USDC |
1.2521 USDC |
| 2022-10-20 |
1.2731 USDC |
14,448.8445 |
1.2656 USDC |
1.2483 USDC |
1.2965 USDC |
1.2575 USDC |
| 2022-10-19 |
1.2724 USDC |
6,728.0736 |
1.2978 USDC |
1.2553 USDC |
1.2978 USDC |
1.2672 USDC |
| 2022-10-18 |
1.3178 USDC |
8,433.7937 |
1.3441 USDC |
1.2752 USDC |
1.3664 USDC |
1.2874 USDC |
| 2022-10-17 |
1.3239 USDC |
11,521.5732 |
1.3243 USDC |
1.2995 USDC |
1.3494 USDC |
1.3234 USDC |
| 2022-10-16 |
1.3296 USDC |
21,642.2111 |
1.2850 USDC |
1.2850 USDC |
1.3909 USDC |
1.3251 USDC |
| 2022-10-15 |
1.2853 USDC |
11,593.5147 |
1.2716 USDC |
1.2587 USDC |
1.3296 USDC |
1.2843 USDC |
| 2022-10-14 |
1.2769 USDC |
28,130.2470 |
1.3166 USDC |
1.2549 USDC |
1.3395 USDC |
1.2666 USDC |
| 2022-10-13 |
1.2692 USDC |
75,506.9799 |
1.3423 USDC |
1.2022 USDC |
1.3490 USDC |
1.3042 USDC |
| 2022-10-12 |
1.3481 USDC |
7,254.7310 |
1.3308 USDC |
1.3308 USDC |
1.3589 USDC |
1.3423 USDC |
| 2022-10-11 |
1.3443 USDC |
11,913.6438 |
1.3623 USDC |
1.3141 USDC |
1.3637 USDC |
1.3450 USDC |
| 2022-10-10 |
1.3808 USDC |
6,549.7855 |
1.4015 USDC |
1.3633 USDC |
1.4101 USDC |
1.3633 USDC |
| 2022-10-09 |
1.3961 USDC |
5,666.9627 |
1.3899 USDC |
1.3895 USDC |
1.4005 USDC |
1.3957 USDC |
| 2022-10-08 |
1.4040 USDC |
27,926.2845 |
1.4079 USDC |
1.3900 USDC |
1.4147 USDC |
1.3977 USDC |
| 2022-10-07 |
1.4054 USDC |
22,910.2553 |
1.4134 USDC |
1.3950 USDC |
1.4313 USDC |
1.4118 USDC |
| 2022-10-06 |
1.4900 USDC |
32,952.1727 |
1.4567 USDC |
1.4197 USDC |
1.6000 USDC |
1.4313 USDC |
| 2022-10-05 |
1.3979 USDC |
5,280.0651 |
1.4040 USDC |
1.3806 USDC |
1.4106 USDC |
1.4075 USDC |
| 2022-10-04 |
1.4075 USDC |
10,303.1532 |
1.3971 USDC |
1.3883 USDC |
1.4509 USDC |
1.4005 USDC |
| 2022-10-03 |
1.3751 USDC |
10,415.6478 |
1.3633 USDC |
1.3440 USDC |
1.3953 USDC |
1.3890 USDC |
| 2022-10-02 |
1.3592 USDC |
25,849.9087 |
1.3977 USDC |
1.3379 USDC |
1.3996 USDC |
1.3814 USDC |
| 2022-10-01 |
1.3930 USDC |
29,447.0042 |
1.3938 USDC |
1.3820 USDC |
1.4036 USDC |
1.3884 USDC |
| 2022-09-30 |
1.4034 USDC |
12,197.0268 |
1.3961 USDC |
1.3760 USDC |
1.4333 USDC |
1.3864 USDC |
| 2022-09-29 |
1.3907 USDC |
13,101.4195 |
1.3977 USDC |
1.3700 USDC |
1.4087 USDC |
1.3997 USDC |
| 2022-09-28 |
1.3935 USDC |
13,813.5066 |
1.4036 USDC |
1.3614 USDC |
1.4114 USDC |
1.4005 USDC |
| 2022-09-27 |
1.4406 USDC |
22,099.0601 |
1.4145 USDC |
1.4049 USDC |
1.4658 USDC |
1.4049 USDC |
| 2022-09-26 |
1.4090 USDC |
29,271.6671 |
1.4039 USDC |
1.3825 USDC |
1.4333 USDC |
1.4214 USDC |
| 2022-09-25 |
1.4311 USDC |
8,549.6998 |
1.4455 USDC |
1.4029 USDC |
1.4666 USDC |
1.4158 USDC |
| 2022-09-24 |
1.4537 USDC |
7,568.3023 |
1.4694 USDC |
1.4357 USDC |
1.4761 USDC |
1.4576 USDC |
| 2022-09-23 |
1.4031 USDC |
23,143.2590 |
1.4214 USDC |
1.3640 USDC |
1.4572 USDC |
1.3963 USDC |
| 2022-09-22 |
1.3933 USDC |
12,432.0468 |
1.3899 USDC |
1.3748 USDC |
1.4333 USDC |
1.4194 USDC |
| 2022-09-21 |
1.3896 USDC |
46,551.1593 |
1.4273 USDC |
1.3424 USDC |
1.4438 USDC |
1.3980 USDC |
| 2022-09-20 |
1.4541 USDC |
14,719.4245 |
1.4768 USDC |
1.4317 USDC |
1.4864 USDC |
1.4317 USDC |
| 2022-09-19 |
1.4552 USDC |
56,057.6931 |
1.4734 USDC |
1.4100 USDC |
1.4948 USDC |
1.4800 USDC |
| 2022-09-18 |
1.4934 USDC |
29,621.5356 |
1.5276 USDC |
1.4592 USDC |
1.5537 USDC |
1.4592 USDC |
| 2022-09-17 |
1.5190 USDC |
21,711.9730 |
1.4926 USDC |
1.4922 USDC |
1.5424 USDC |
1.5386 USDC |
| 2022-09-16 |
1.4898 USDC |
40,311.2112 |
1.5242 USDC |
1.4621 USDC |
1.5381 USDC |
1.5120 USDC |