Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.4863 USDC |
5,165.9836 |
0.4911 USDC |
0.4611 USDC |
0.4982 USDC |
0.4702 USDC |
| 2024-11-03 |
0.4956 USDC |
35,144.6166 |
0.5059 USDC |
0.4754 USDC |
0.5075 USDC |
0.5056 USDC |
| 2024-11-02 |
0.5115 USDC |
4,988.5125 |
0.5173 USDC |
0.5018 USDC |
0.5290 USDC |
0.5075 USDC |
| 2024-11-01 |
0.5354 USDC |
4,061.7145 |
0.5364 USDC |
0.5122 USDC |
0.5526 USDC |
0.5188 USDC |
| 2024-10-31 |
0.5424 USDC |
2,100.5041 |
0.5620 USDC |
0.5282 USDC |
0.5620 USDC |
0.5357 USDC |
| 2024-10-30 |
0.5613 USDC |
2,465.0375 |
0.5648 USDC |
0.5546 USDC |
0.5752 USDC |
0.5659 USDC |
| 2024-10-29 |
0.5572 USDC |
19,490.5436 |
0.5474 USDC |
0.5474 USDC |
0.5675 USDC |
0.5612 USDC |
| 2024-10-28 |
0.5298 USDC |
10,096.5894 |
0.5413 USDC |
0.5200 USDC |
0.5416 USDC |
0.5327 USDC |
| 2024-10-27 |
0.5344 USDC |
10,823.5345 |
0.5292 USDC |
0.5277 USDC |
0.5533 USDC |
0.5503 USDC |
| 2024-10-26 |
0.5325 USDC |
10,837.9448 |
0.5252 USDC |
0.5211 USDC |
0.5429 USDC |
0.5325 USDC |
| 2024-10-25 |
0.5550 USDC |
8,697.0785 |
0.5682 USDC |
0.5413 USDC |
0.5727 USDC |
0.5547 USDC |
| 2024-10-24 |
0.5655 USDC |
5,384.7594 |
0.5603 USDC |
0.5520 USDC |
0.5839 USDC |
0.5710 USDC |
| 2024-10-23 |
0.5590 USDC |
17,446.5068 |
0.5760 USDC |
0.5471 USDC |
0.5760 USDC |
0.5568 USDC |
| 2024-10-22 |
0.5852 USDC |
18,541.4252 |
0.6016 USDC |
0.5558 USDC |
0.6218 USDC |
0.5723 USDC |
| 2024-10-21 |
0.6012 USDC |
11,390.6044 |
0.6083 USDC |
0.5800 USDC |
0.6268 USDC |
0.5915 USDC |
| 2024-10-20 |
0.5927 USDC |
6,793.8099 |
0.5912 USDC |
0.5731 USDC |
0.6112 USDC |
0.5951 USDC |
| 2024-10-19 |
0.5919 USDC |
11,076.6076 |
0.5972 USDC |
0.5778 USDC |
0.6028 USDC |
0.5851 USDC |
| 2024-10-18 |
0.5868 USDC |
18,222.0306 |
0.5672 USDC |
0.5672 USDC |
0.6029 USDC |
0.5967 USDC |
| 2024-10-17 |
0.5677 USDC |
16,909.5900 |
0.5811 USDC |
0.5566 USDC |
0.5859 USDC |
0.5615 USDC |
| 2024-10-16 |
0.5905 USDC |
9,707.5873 |
0.5956 USDC |
0.5779 USDC |
0.5988 USDC |
0.5863 USDC |
| 2024-10-15 |
0.5924 USDC |
16,626.5973 |
0.5978 USDC |
0.5765 USDC |
0.6048 USDC |
0.5932 USDC |
| 2024-10-14 |
0.6002 USDC |
37,647.7059 |
0.5560 USDC |
0.5535 USDC |
0.6287 USDC |
0.6012 USDC |
| 2024-10-13 |
0.5487 USDC |
10,984.8336 |
0.5614 USDC |
0.5369 USDC |
0.5614 USDC |
0.5546 USDC |
| 2024-10-12 |
0.5583 USDC |
23,060.2124 |
0.5306 USDC |
0.5243 USDC |
0.5676 USDC |
0.5560 USDC |
| 2024-10-11 |
0.5158 USDC |
1,177.1418 |
0.5045 USDC |
0.5019 USDC |
0.5340 USDC |
0.5302 USDC |
| 2024-10-10 |
0.4968 USDC |
8,353.0793 |
0.5049 USDC |
0.4895 USDC |
0.5132 USDC |
0.4970 USDC |
| 2024-10-09 |
0.5138 USDC |
6,168.3296 |
0.5248 USDC |
0.4987 USDC |
0.5337 USDC |
0.5055 USDC |
| 2024-10-08 |
0.5305 USDC |
13,886.7122 |
0.5325 USDC |
0.5185 USDC |
0.5440 USDC |
0.5205 USDC |
| 2024-10-07 |
0.5480 USDC |
10,105.7914 |
0.5393 USDC |
0.5365 USDC |
0.5629 USDC |
0.5395 USDC |
| 2024-10-06 |
0.5360 USDC |
8,340.5007 |
0.5290 USDC |
0.5221 USDC |
0.5512 USDC |
0.5365 USDC |
| 2024-10-05 |
0.5379 USDC |
12,507.3601 |
0.5386 USDC |
0.5159 USDC |
0.5464 USDC |
0.5219 USDC |
| 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 |