Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5302 USDC |
9,180.1511 |
0.5236 USDC |
0.5228 USDC |
0.5549 USDC |
0.5487 USDC |
| 2024-10-03 |
0.5323 USDC |
18,663.6416 |
0.5453 USDC |
0.5111 USDC |
0.5609 USDC |
0.5264 USDC |
| 2024-10-02 |
0.5681 USDC |
20,928.3836 |
0.5619 USDC |
0.5572 USDC |
0.5775 USDC |
0.5755 USDC |
| 2024-10-01 |
0.5714 USDC |
22,389.3639 |
0.5974 USDC |
0.5400 USDC |
0.6202 USDC |
0.5639 USDC |
| 2024-09-30 |
0.6184 USDC |
12,870.6278 |
0.6287 USDC |
0.6042 USDC |
0.6499 USDC |
0.6042 USDC |
| 2024-09-29 |
0.6248 USDC |
13,483.5297 |
0.6228 USDC |
0.6122 USDC |
0.6441 USDC |
0.6340 USDC |
| 2024-09-28 |
0.6360 USDC |
17,045.0580 |
0.6451 USDC |
0.6194 USDC |
0.6492 USDC |
0.6194 USDC |
| 2024-09-27 |
0.6462 USDC |
23,951.5039 |
0.6395 USDC |
0.6334 USDC |
0.6571 USDC |
0.6443 USDC |
| 2024-09-26 |
0.6407 USDC |
18,749.3467 |
0.6389 USDC |
0.6225 USDC |
0.6528 USDC |
0.6417 USDC |
| 2024-09-25 |
0.6468 USDC |
62,219.8482 |
0.6377 USDC |
0.6359 USDC |
0.6585 USDC |
0.6445 USDC |
| 2024-09-24 |
0.6397 USDC |
28,453.1235 |
0.6409 USDC |
0.6229 USDC |
0.6595 USDC |
0.6463 USDC |
| 2024-09-23 |
0.6369 USDC |
31,583.8292 |
0.6273 USDC |
0.6160 USDC |
0.6503 USDC |
0.6428 USDC |
| 2024-09-22 |
0.6381 USDC |
120,637.5166 |
0.6514 USDC |
0.6163 USDC |
0.6596 USDC |
0.6412 USDC |
| 2024-09-21 |
0.6222 USDC |
50,264.2581 |
0.6149 USDC |
0.5988 USDC |
0.6437 USDC |
0.6312 USDC |
| 2024-09-20 |
0.6339 USDC |
97,252.9093 |
0.6422 USDC |
0.6045 USDC |
0.6616 USDC |
0.6136 USDC |
| 2024-09-19 |
0.6477 USDC |
111,172.2030 |
0.6715 USDC |
0.6243 USDC |
0.7162 USDC |
0.6609 USDC |
| 2024-09-18 |
0.6284 USDC |
242,122.9962 |
0.5174 USDC |
0.5093 USDC |
0.6918 USDC |
0.6727 USDC |
| 2024-09-17 |
0.5139 USDC |
11,403.1433 |
0.5006 USDC |
0.4977 USDC |
0.5236 USDC |
0.5178 USDC |
| 2024-09-16 |
0.5068 USDC |
30,358.3478 |
0.5198 USDC |
0.4958 USDC |
0.5214 USDC |
0.5028 USDC |
| 2024-09-15 |
0.5354 USDC |
7,495.5921 |
0.5366 USDC |
0.5201 USDC |
0.5431 USDC |
0.5201 USDC |
| 2024-09-14 |
0.5332 USDC |
3,061.9932 |
0.5363 USDC |
0.5253 USDC |
0.5441 USDC |
0.5352 USDC |
| 2024-09-13 |
0.5304 USDC |
4,908.4023 |
0.5288 USDC |
0.5177 USDC |
0.5459 USDC |
0.5383 USDC |
| 2024-09-12 |
0.5301 USDC |
2,442.9953 |
0.5334 USDC |
0.5193 USDC |
0.5412 USDC |
0.5247 USDC |
| 2024-09-11 |
0.5213 USDC |
11,196.7063 |
0.5347 USDC |
0.5133 USDC |
0.5349 USDC |
0.5271 USDC |
| 2024-09-10 |
0.5278 USDC |
4,970.3763 |
0.5322 USDC |
0.5196 USDC |
0.5493 USDC |
0.5418 USDC |
| 2024-09-09 |
0.5173 USDC |
8,497.8234 |
0.5053 USDC |
0.5008 USDC |
0.5365 USDC |
0.5336 USDC |
| 2024-09-08 |
0.4913 USDC |
21,609.6561 |
0.4812 USDC |
0.4805 USDC |
0.5166 USDC |
0.5066 USDC |
| 2024-09-07 |
0.4895 USDC |
2,587.3889 |
0.4842 USDC |
0.4819 USDC |
0.4970 USDC |
0.4958 USDC |
| 2024-09-06 |
0.4970 USDC |
25,398.6771 |
0.5068 USDC |
0.4630 USDC |
0.5244 USDC |
0.4645 USDC |
| 2024-09-05 |
0.5034 USDC |
6,249.7821 |
0.5198 USDC |
0.4893 USDC |
0.5248 USDC |
0.4975 USDC |
| 2024-09-04 |
0.5130 USDC |
8,546.3091 |
0.5113 USDC |
0.4899 USDC |
0.5378 USDC |
0.5269 USDC |
| 2024-09-03 |
0.5366 USDC |
10,375.4508 |
0.5386 USDC |
0.5189 USDC |
0.5788 USDC |
0.5223 USDC |
| 2024-09-02 |
0.5157 USDC |
11,196.5893 |
0.5037 USDC |
0.5030 USDC |
0.5413 USDC |
0.5377 USDC |
| 2024-09-01 |
0.5083 USDC |
17,359.5134 |
0.5232 USDC |
0.4914 USDC |
0.5256 USDC |
0.5191 USDC |
| 2024-08-31 |
0.5240 USDC |
6,959.3906 |
0.5387 USDC |
0.5102 USDC |
0.5446 USDC |
0.5174 USDC |
| 2024-08-30 |
0.5273 USDC |
17,983.0641 |
0.5313 USDC |
0.5026 USDC |
0.5483 USDC |
0.5345 USDC |
| 2024-08-29 |
0.5371 USDC |
9,714.5326 |
0.5192 USDC |
0.5139 USDC |
0.5546 USDC |
0.5296 USDC |
| 2024-08-28 |
0.5274 USDC |
10,561.2496 |
0.5287 USDC |
0.5056 USDC |
0.5411 USDC |
0.5199 USDC |
| 2024-08-27 |
0.5615 USDC |
38,012.6533 |
0.5571 USDC |
0.5292 USDC |
0.5824 USDC |
0.5292 USDC |
| 2024-08-26 |
0.5847 USDC |
60,279.4813 |
0.5911 USDC |
0.5466 USDC |
0.6127 USDC |
0.5523 USDC |
| 2024-08-25 |
0.5290 USDC |
11,027.3753 |
0.5420 USDC |
0.5121 USDC |
0.5550 USDC |
0.5550 USDC |
| 2024-08-24 |
0.5482 USDC |
5,270.4774 |
0.5505 USDC |
0.5410 USDC |
0.5675 USDC |
0.5675 USDC |
| 2024-08-23 |
0.5406 USDC |
15,752.7606 |
0.5207 USDC |
0.5207 USDC |
0.5502 USDC |
0.5470 USDC |
| 2024-08-22 |
0.5180 USDC |
11,102.2963 |
0.5175 USDC |
0.5082 USDC |
0.5322 USDC |
0.5193 USDC |
| 2024-08-21 |
0.5140 USDC |
7,868.1964 |
0.5010 USDC |
0.4973 USDC |
0.5293 USDC |
0.5141 USDC |
| 2024-08-20 |
0.5161 USDC |
31,915.8536 |
0.4859 USDC |
0.4859 USDC |
0.5357 USDC |
0.4992 USDC |
| 2024-08-19 |
0.4815 USDC |
19,474.1848 |
0.4583 USDC |
0.4574 USDC |
0.4970 USDC |
0.4839 USDC |
| 2024-08-18 |
0.4687 USDC |
20,145.5645 |
0.4500 USDC |
0.4424 USDC |
0.4788 USDC |
0.4732 USDC |
| 2024-08-17 |
0.4494 USDC |
10,005.9271 |
0.4406 USDC |
0.4381 USDC |
0.4759 USDC |
0.4436 USDC |
| 2024-08-16 |
0.4443 USDC |
6,752.6708 |
0.4445 USDC |
0.4338 USDC |
0.4559 USDC |
0.4449 USDC |