Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
1.5508 USDC |
43,997.7810 |
1.5840 USDC |
1.5014 USDC |
1.5897 USDC |
1.5397 USDC |
| 2022-09-14 |
1.5717 USDC |
70,609.9181 |
1.5448 USDC |
1.5376 USDC |
1.5962 USDC |
1.5845 USDC |
| 2022-09-13 |
1.6311 USDC |
88,090.3125 |
1.6839 USDC |
1.5290 USDC |
1.7478 USDC |
1.5831 USDC |
| 2022-09-12 |
1.6632 USDC |
62,040.0920 |
1.6052 USDC |
1.5846 USDC |
1.7387 USDC |
1.6298 USDC |
| 2022-09-11 |
1.6232 USDC |
40,537.2077 |
1.6008 USDC |
1.5636 USDC |
1.6954 USDC |
1.6741 USDC |
| 2022-09-10 |
1.6000 USDC |
47,960.9490 |
1.6236 USDC |
1.5527 USDC |
1.6417 USDC |
1.6086 USDC |
| 2022-09-09 |
1.5638 USDC |
92,095.5966 |
1.5031 USDC |
1.4958 USDC |
1.6053 USDC |
1.5798 USDC |
| 2022-09-08 |
1.4924 USDC |
28,408.2001 |
1.5065 USDC |
1.4559 USDC |
1.5180 USDC |
1.4998 USDC |
| 2022-09-07 |
1.4627 USDC |
78,824.5533 |
1.4632 USDC |
1.4100 USDC |
1.5201 USDC |
1.5144 USDC |
| 2022-09-06 |
1.5214 USDC |
83,717.8680 |
1.5544 USDC |
1.4478 USDC |
1.5949 USDC |
1.4661 USDC |
| 2022-09-05 |
1.5291 USDC |
70,208.3486 |
1.5764 USDC |
1.4917 USDC |
1.5831 USDC |
1.5355 USDC |
| 2022-09-04 |
1.5446 USDC |
47,313.2472 |
1.5582 USDC |
1.5155 USDC |
1.5786 USDC |
1.5661 USDC |
| 2022-09-03 |
1.5560 USDC |
28,086.6962 |
1.5542 USDC |
1.5400 USDC |
1.5797 USDC |
1.5598 USDC |
| 2022-09-02 |
1.5771 USDC |
47,383.2648 |
1.5835 USDC |
1.5531 USDC |
1.6097 USDC |
1.5675 USDC |
| 2022-09-01 |
1.5639 USDC |
25,933.0137 |
1.5814 USDC |
1.5391 USDC |
1.5918 USDC |
1.5462 USDC |
| 2022-08-31 |
1.6062 USDC |
33,774.4925 |
1.5932 USDC |
1.5636 USDC |
1.6440 USDC |
1.5897 USDC |
| 2022-08-30 |
1.6511 USDC |
55,942.9249 |
1.6818 USDC |
1.5702 USDC |
1.6895 USDC |
1.5768 USDC |
| 2022-08-29 |
1.6013 USDC |
46,316.7232 |
1.5502 USDC |
1.5352 USDC |
1.7200 USDC |
1.6415 USDC |
| 2022-08-28 |
1.5781 USDC |
38,147.6451 |
1.5834 USDC |
1.5534 USDC |
1.5992 USDC |
1.5938 USDC |