Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
1.5651 USDC |
73,448.7655 |
1.5475 USDC |
1.5194 USDC |
1.6052 USDC |
1.5680 USDC |
| 2022-08-26 |
1.6401 USDC |
69,921.3788 |
1.6867 USDC |
1.5884 USDC |
1.7091 USDC |
1.6163 USDC |
| 2022-08-25 |
1.6916 USDC |
54,663.4507 |
1.6708 USDC |
1.6639 USDC |
1.7192 USDC |
1.6899 USDC |
| 2022-08-24 |
1.6866 USDC |
97,283.8279 |
1.6706 USDC |
1.6372 USDC |
1.7417 USDC |
1.6741 USDC |
| 2022-08-23 |
1.6486 USDC |
40,993.2598 |
1.6517 USDC |
1.6047 USDC |
1.6880 USDC |
1.6724 USDC |
| 2022-08-22 |
1.6318 USDC |
41,308.4682 |
1.6806 USDC |
1.5760 USDC |
1.6916 USDC |
1.6284 USDC |
| 2022-08-21 |
1.6750 USDC |
34,590.0890 |
1.6678 USDC |
1.6376 USDC |
1.7279 USDC |
1.6810 USDC |
| 2022-08-20 |
1.6665 USDC |
91,483.5625 |
1.5935 USDC |
1.5895 USDC |
1.7347 USDC |
1.6450 USDC |
| 2022-08-19 |
1.6176 USDC |
182,158.9449 |
1.6463 USDC |
1.5449 USDC |
1.6764 USDC |
1.5888 USDC |
| 2022-08-18 |
1.7647 USDC |
61,546.8590 |
1.7911 USDC |
1.6900 USDC |
1.8470 USDC |
1.7254 USDC |
| 2022-08-17 |
1.8813 USDC |
156,358.6775 |
1.9368 USDC |
1.7667 USDC |
2.0909 USDC |
1.7835 USDC |
| 2022-08-16 |
1.9511 USDC |
132,475.6780 |
2.0162 USDC |
1.7500 USDC |
2.0664 USDC |
1.9415 USDC |
| 2022-08-15 |
2.0274 USDC |
104,243.8707 |
2.0580 USDC |
1.9730 USDC |
2.1423 USDC |
2.0082 USDC |
| 2022-08-14 |
2.1354 USDC |
75,218.2315 |
2.1614 USDC |
2.0340 USDC |
2.2242 USDC |
2.0796 USDC |
| 2022-08-13 |
2.1913 USDC |
76,978.6629 |
2.1882 USDC |
2.1369 USDC |
2.3076 USDC |
2.1856 USDC |
| 2022-08-12 |
2.1383 USDC |
82,238.0383 |
2.1254 USDC |
2.0733 USDC |
2.2148 USDC |
2.1727 USDC |
| 2022-08-11 |
2.2372 USDC |
108,014.6731 |
2.2759 USDC |
2.1148 USDC |
2.4400 USDC |
2.1334 USDC |
| 2022-08-10 |
2.2219 USDC |
176,191.2101 |
2.1000 USDC |
2.0133 USDC |
2.3748 USDC |
2.2536 USDC |
| 2022-08-09 |
2.1620 USDC |
84,248.1391 |
2.2552 USDC |
2.0227 USDC |
2.2908 USDC |
2.0970 USDC |
| 2022-08-08 |
2.3323 USDC |
151,269.9959 |
2.1236 USDC |
2.1193 USDC |
2.4490 USDC |
2.3058 USDC |
| 2022-08-07 |
2.1023 USDC |
29,437.7031 |
2.0724 USDC |
2.0426 USDC |
2.1592 USDC |
2.1144 USDC |
| 2022-08-06 |
2.0996 USDC |
58,995.3466 |
2.0968 USDC |
2.0240 USDC |
2.2100 USDC |
2.1389 USDC |
| 2022-08-05 |
2.0184 USDC |
70,592.2752 |
1.9305 USDC |
1.9213 USDC |
2.0960 USDC |
2.0526 USDC |
| 2022-08-04 |
1.9663 USDC |
77,343.1324 |
1.9661 USDC |
1.8926 USDC |
2.1252 USDC |
1.9365 USDC |
| 2022-08-03 |
1.9606 USDC |
102,291.6977 |
1.8400 USDC |
1.8100 USDC |
2.0662 USDC |
2.0190 USDC |
| 2022-08-02 |
1.8691 USDC |
48,596.5169 |
1.9123 USDC |
1.8024 USDC |
1.9577 USDC |
1.8863 USDC |
| 2022-08-01 |
2.0092 USDC |
138,939.7400 |
2.0197 USDC |
1.8595 USDC |
2.1846 USDC |
1.8924 USDC |
| 2022-07-31 |
1.9828 USDC |
160,066.6884 |
1.7504 USDC |
1.7475 USDC |
2.2154 USDC |
2.0517 USDC |
| 2022-07-30 |
1.8166 USDC |
101,580.5782 |
1.7721 USDC |
1.7122 USDC |
1.9448 USDC |
1.7814 USDC |
| 2022-07-29 |
1.7392 USDC |
37,802.8169 |
1.7785 USDC |
1.6828 USDC |
1.8248 USDC |
1.7553 USDC |
| 2022-07-28 |
1.7286 USDC |
147,431.9159 |
1.6754 USDC |
1.5900 USDC |
1.8993 USDC |
1.7718 USDC |
| 2022-07-27 |
1.5733 USDC |
24,433.1509 |
1.5765 USDC |
1.5264 USDC |
1.6371 USDC |
1.6371 USDC |
| 2022-07-26 |
1.5131 USDC |
44,778.8053 |
1.5054 USDC |
1.4764 USDC |
1.5813 USDC |
1.5813 USDC |
| 2022-07-25 |
1.5313 USDC |
48,530.7902 |
1.6028 USDC |
1.5019 USDC |
1.6106 USDC |
1.5195 USDC |
| 2022-07-24 |
1.6178 USDC |
25,249.2594 |
1.6302 USDC |
1.5614 USDC |
1.7096 USDC |
1.6332 USDC |
| 2022-07-23 |
1.6169 USDC |
27,826.9834 |
1.6281 USDC |
1.5707 USDC |
1.7185 USDC |
1.6016 USDC |
| 2022-07-22 |
1.7220 USDC |
42,625.1062 |
1.6886 USDC |
1.6497 USDC |
1.8200 USDC |
1.6498 USDC |
| 2022-07-21 |
1.6755 USDC |
39,559.8621 |
1.7002 USDC |
1.6041 USDC |
1.7421 USDC |
1.7097 USDC |
| 2022-07-20 |
1.7999 USDC |
86,710.8463 |
1.8450 USDC |
1.7285 USDC |
1.8662 USDC |
1.7516 USDC |
| 2022-07-19 |
1.7881 USDC |
131,836.4632 |
1.7301 USDC |
1.6398 USDC |
1.8843 USDC |
1.8637 USDC |
| 2022-07-18 |
1.7686 USDC |
129,436.4477 |
1.6117 USDC |
1.6117 USDC |
1.9406 USDC |
1.7255 USDC |
| 2022-07-17 |
1.6743 USDC |
80,786.1313 |
1.5543 USDC |
1.5450 USDC |
1.8000 USDC |
1.6329 USDC |
| 2022-07-16 |
1.5616 USDC |
27,232.7274 |
1.5356 USDC |
1.5094 USDC |
1.5906 USDC |
1.5624 USDC |
| 2022-07-15 |
1.5784 USDC |
63,474.9849 |
1.5745 USDC |
1.5446 USDC |
1.6145 USDC |
1.5759 USDC |
| 2022-07-14 |
1.5555 USDC |
74,694.2868 |
1.5558 USDC |
1.5050 USDC |
1.6000 USDC |
1.5520 USDC |
| 2022-07-13 |
1.5067 USDC |
52,371.9385 |
1.4741 USDC |
1.4109 USDC |
1.5775 USDC |
1.5314 USDC |
| 2022-07-12 |
1.4837 USDC |
13,321.7489 |
1.4786 USDC |
1.4549 USDC |
1.5081 USDC |
1.4899 USDC |
| 2022-07-11 |
1.5288 USDC |
65,974.9658 |
1.5400 USDC |
1.4801 USDC |
1.5667 USDC |
1.4964 USDC |
| 2022-07-10 |
1.5630 USDC |
94,656.5221 |
1.5975 USDC |
1.5205 USDC |
1.6323 USDC |
1.5450 USDC |
| 2022-07-09 |
1.6033 USDC |
12,491.8244 |
1.5926 USDC |
1.5707 USDC |
1.6240 USDC |
1.6079 USDC |