Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
1.6236 USDC |
62,933.4737 |
1.6173 USDC |
1.5415 USDC |
1.7553 USDC |
1.5926 USDC |
| 2022-07-07 |
1.5891 USDC |
48,179.5250 |
1.5248 USDC |
1.5179 USDC |
1.6450 USDC |
1.6266 USDC |
| 2022-07-06 |
1.5066 USDC |
34,795.7411 |
1.4952 USDC |
1.4664 USDC |
1.5277 USDC |
1.5198 USDC |
| 2022-07-05 |
1.4998 USDC |
30,280.7887 |
1.5369 USDC |
1.4559 USDC |
1.5775 USDC |
1.5340 USDC |
| 2022-07-04 |
1.5030 USDC |
53,192.9671 |
1.4753 USDC |
1.4522 USDC |
1.5500 USDC |
1.5099 USDC |
| 2022-07-03 |
1.4688 USDC |
37,476.4571 |
1.4751 USDC |
1.4302 USDC |
1.4963 USDC |
1.4848 USDC |
| 2022-07-02 |
1.4735 USDC |
102,835.8798 |
1.4916 USDC |
1.4457 USDC |
1.5058 USDC |
1.4776 USDC |
| 2022-07-01 |
1.5337 USDC |
56,524.6847 |
1.5388 USDC |
1.4700 USDC |
1.6777 USDC |
1.5355 USDC |
| 2022-06-30 |
1.5189 USDC |
44,051.0240 |
1.5584 USDC |
1.4931 USDC |
1.5600 USDC |
1.5192 USDC |
| 2022-06-29 |
1.5511 USDC |
127,191.4368 |
1.5985 USDC |
1.5000 USDC |
1.6186 USDC |
1.5649 USDC |
| 2022-06-28 |
1.6470 USDC |
23,603.6012 |
1.6678 USDC |
1.6101 USDC |
1.7159 USDC |
1.6289 USDC |
| 2022-06-27 |
1.6790 USDC |
39,183.9918 |
1.6685 USDC |
1.6081 USDC |
1.7538 USDC |
1.6610 USDC |
| 2022-06-26 |
1.8070 USDC |
73,754.5219 |
1.7732 USDC |
1.7256 USDC |
1.8700 USDC |
1.7519 USDC |
| 2022-06-25 |
1.7774 USDC |
35,810.7287 |
1.7500 USDC |
1.7190 USDC |
1.8103 USDC |
1.7645 USDC |
| 2022-06-24 |
1.7367 USDC |
98,174.2655 |
1.7011 USDC |
1.6880 USDC |
1.8051 USDC |
1.7600 USDC |
| 2022-06-23 |
1.6788 USDC |
52,711.6871 |
1.6231 USDC |
1.6202 USDC |
1.7500 USDC |
1.7237 USDC |
| 2022-06-22 |
1.6721 USDC |
70,270.1206 |
1.6726 USDC |
1.6062 USDC |
1.7540 USDC |
1.6357 USDC |
| 2022-06-21 |
1.7754 USDC |
98,939.5369 |
1.7114 USDC |
1.6840 USDC |
1.9693 USDC |
1.6840 USDC |
| 2022-06-20 |
1.7139 USDC |
89,306.5937 |
1.6646 USDC |
1.5785 USDC |
1.7932 USDC |
1.7034 USDC |
| 2022-06-19 |
1.6678 USDC |
68,509.3514 |
1.6176 USDC |
1.5637 USDC |
1.8300 USDC |
1.6711 USDC |
| 2022-06-18 |
1.6328 USDC |
142,077.3763 |
1.7192 USDC |
1.5341 USDC |
1.7746 USDC |
1.5528 USDC |
| 2022-06-17 |
1.6806 USDC |
55,727.0209 |
1.6307 USDC |
1.6000 USDC |
1.7563 USDC |
1.7302 USDC |
| 2022-06-16 |
1.7003 USDC |
102,778.5577 |
1.8365 USDC |
1.6014 USDC |
1.8501 USDC |
1.6603 USDC |
| 2022-06-15 |
1.6135 USDC |
158,000.3812 |
1.5730 USDC |
1.4903 USDC |
1.8637 USDC |
1.6980 USDC |
| 2022-06-14 |
1.6002 USDC |
286,071.3151 |
1.4881 USDC |
1.4615 USDC |
1.9194 USDC |
1.5730 USDC |
| 2022-06-13 |
1.4809 USDC |
319,491.0993 |
1.4869 USDC |
1.3500 USDC |
1.7571 USDC |
1.4450 USDC |
| 2022-06-12 |
1.5738 USDC |
72,280.7879 |
1.6700 USDC |
1.4700 USDC |
1.6811 USDC |
1.5935 USDC |
| 2022-06-11 |
1.7287 USDC |
58,081.3003 |
1.7449 USDC |
1.5755 USDC |
1.9577 USDC |
1.6985 USDC |
| 2022-06-10 |
1.7818 USDC |
40,936.1516 |
1.8918 USDC |
1.5904 USDC |
1.9480 USDC |
1.7697 USDC |
| 2022-06-09 |
1.9434 USDC |
13,597.8896 |
1.9231 USDC |
1.9036 USDC |
1.9576 USDC |
1.9234 USDC |
| 2022-06-08 |
1.9544 USDC |
8,285.7265 |
1.9594 USDC |
1.9100 USDC |
1.9985 USDC |
1.9200 USDC |
| 2022-06-07 |
1.9328 USDC |
24,832.5169 |
2.0534 USDC |
1.8700 USDC |
2.0534 USDC |
1.9682 USDC |
| 2022-06-06 |
2.1004 USDC |
42,257.1062 |
2.0338 USDC |
2.0127 USDC |
2.2818 USDC |
2.0406 USDC |
| 2022-06-05 |
1.9772 USDC |
32,072.2946 |
2.0085 USDC |
1.9126 USDC |
2.0916 USDC |
2.0363 USDC |
| 2022-06-04 |
1.9257 USDC |
29,122.0063 |
1.9539 USDC |
1.8546 USDC |
1.9745 USDC |
1.9241 USDC |
| 2022-06-03 |
1.9998 USDC |
19,770.7333 |
2.1287 USDC |
1.9000 USDC |
2.1539 USDC |
1.9000 USDC |
| 2022-06-02 |
2.0413 USDC |
12,439.0913 |
2.0269 USDC |
1.9745 USDC |
2.0903 USDC |
2.0756 USDC |
| 2022-06-01 |
2.0798 USDC |
40,154.1426 |
2.2097 USDC |
1.9804 USDC |
2.2283 USDC |
2.0075 USDC |
| 2022-05-31 |
2.2369 USDC |
10,296.9695 |
2.0500 USDC |
2.0500 USDC |
2.2970 USDC |
2.2406 USDC |