Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |