Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.4542 USDC |
19,960.7129 |
0.4784 USDC |
0.4406 USDC |
0.4788 USDC |
0.4412 USDC |
| 2024-08-14 |
0.4687 USDC |
38,778.0484 |
0.4711 USDC |
0.4637 USDC |
0.4831 USDC |
0.4779 USDC |
| 2024-08-13 |
0.4674 USDC |
4,185.2800 |
0.4743 USDC |
0.4592 USDC |
0.4887 USDC |
0.4747 USDC |
| 2024-08-12 |
0.4639 USDC |
5,974.8185 |
0.4465 USDC |
0.4457 USDC |
0.4929 USDC |
0.4644 USDC |
| 2024-08-11 |
0.4709 USDC |
6,445.2950 |
0.4789 USDC |
0.4432 USDC |
0.4883 USDC |
0.4565 USDC |
| 2024-08-10 |
0.4774 USDC |
10,269.3837 |
0.4668 USDC |
0.4567 USDC |
0.4866 USDC |
0.4856 USDC |
| 2024-08-09 |
0.4641 USDC |
1,475.3758 |
0.4657 USDC |
0.4541 USDC |
0.4795 USDC |
0.4635 USDC |
| 2024-08-08 |
0.4389 USDC |
1,905.7291 |
0.4182 USDC |
0.4182 USDC |
0.4582 USDC |
0.4563 USDC |
| 2024-08-07 |
0.4431 USDC |
6,243.0771 |
0.4340 USDC |
0.4125 USDC |
0.4572 USDC |
0.4162 USDC |
| 2024-08-06 |
0.4284 USDC |
6,608.8444 |
0.4190 USDC |
0.4167 USDC |
0.4509 USDC |
0.4364 USDC |
| 2024-08-05 |
0.3992 USDC |
44,732.3470 |
0.4403 USDC |
0.3524 USDC |
0.4453 USDC |
0.4232 USDC |
| 2024-08-04 |
0.4572 USDC |
13,784.2525 |
0.4562 USDC |
0.4160 USDC |
0.4794 USDC |
0.4450 USDC |
| 2024-08-03 |
0.4697 USDC |
22,452.3269 |
0.4774 USDC |
0.4585 USDC |
0.4844 USDC |
0.4630 USDC |
| 2024-08-02 |
0.4783 USDC |
43,303.9918 |
0.5099 USDC |
0.4674 USDC |
0.5131 USDC |
0.4702 USDC |
| 2024-08-01 |
0.4981 USDC |
13,643.6976 |
0.5216 USDC |
0.4714 USDC |
0.5216 USDC |
0.5198 USDC |
| 2024-07-31 |
0.5339 USDC |
70,890.1835 |
0.5614 USDC |
0.5270 USDC |
0.5678 USDC |
0.5270 USDC |
| 2024-07-30 |
0.5771 USDC |
2,201.5162 |
0.5811 USDC |
0.5549 USDC |
0.5915 USDC |
0.5634 USDC |
| 2024-07-29 |
0.5909 USDC |
8,762.3807 |
0.5837 USDC |
0.5792 USDC |
0.6121 USDC |
0.5887 USDC |
| 2024-07-28 |
0.5928 USDC |
8,086.2550 |
0.5941 USDC |
0.5773 USDC |
0.6029 USDC |
0.5786 USDC |
| 2024-07-27 |
0.5962 USDC |
15,520.1416 |
0.6053 USDC |
0.5843 USDC |
0.6119 USDC |
0.5959 USDC |
| 2024-07-26 |
0.5947 USDC |
3,401.6471 |
0.5788 USDC |
0.5777 USDC |
0.6017 USDC |
0.6017 USDC |
| 2024-07-25 |
0.5659 USDC |
7,553.6792 |
0.5800 USDC |
0.5545 USDC |
0.5851 USDC |
0.5785 USDC |
| 2024-07-24 |
0.6060 USDC |
40,044.4415 |
0.5952 USDC |
0.5914 USDC |
0.6171 USDC |
0.5921 USDC |
| 2024-07-23 |
0.6054 USDC |
7,657.3939 |
0.6281 USDC |
0.5786 USDC |
0.6332 USDC |
0.5994 USDC |
| 2024-07-22 |
0.6489 USDC |
13,988.8231 |
0.6681 USDC |
0.6274 USDC |
0.6692 USDC |
0.6388 USDC |
| 2024-07-21 |
0.6815 USDC |
22,923.1133 |
0.6565 USDC |
0.6375 USDC |
0.7037 USDC |
0.6704 USDC |
| 2024-07-20 |
0.6479 USDC |
43,285.3182 |
0.6173 USDC |
0.6117 USDC |
0.7198 USDC |
0.6583 USDC |
| 2024-07-19 |
0.6103 USDC |
7,130.4903 |
0.5968 USDC |
0.5917 USDC |
0.6322 USDC |
0.6181 USDC |
| 2024-07-18 |
0.6111 USDC |
19,897.6463 |
0.6110 USDC |
0.5941 USDC |
0.6342 USDC |
0.6032 USDC |
| 2024-07-17 |
0.6012 USDC |
14,336.9724 |
0.6127 USDC |
0.5900 USDC |
0.6244 USDC |
0.6106 USDC |
| 2024-07-16 |
0.6072 USDC |
4,678.8344 |
0.6172 USDC |
0.5857 USDC |
0.6228 USDC |
0.6154 USDC |
| 2024-07-15 |
0.6030 USDC |
4,932.5633 |
0.5866 USDC |
0.5827 USDC |
0.6247 USDC |
0.6189 USDC |
| 2024-07-14 |
0.5753 USDC |
60,129.9505 |
0.5275 USDC |
0.5275 USDC |
0.6300 USDC |
0.5784 USDC |
| 2024-07-13 |
0.5204 USDC |
30,964.6535 |
0.5327 USDC |
0.5151 USDC |
0.5346 USDC |
0.5183 USDC |
| 2024-07-12 |
0.5109 USDC |
6,649.2738 |
0.5124 USDC |
0.5016 USDC |
0.5193 USDC |
0.5135 USDC |
| 2024-07-11 |
0.5221 USDC |
16,539.5219 |
0.5123 USDC |
0.5038 USDC |
0.5401 USDC |
0.5134 USDC |
| 2024-07-10 |
0.5156 USDC |
11,929.2646 |
0.5043 USDC |
0.5030 USDC |
0.5243 USDC |
0.5123 USDC |
| 2024-07-09 |
0.5064 USDC |
16,159.6259 |
0.4987 USDC |
0.4919 USDC |
0.5176 USDC |
0.5061 USDC |
| 2024-07-08 |
0.4963 USDC |
6,092.3614 |
0.4800 USDC |
0.4669 USDC |
0.5219 USDC |
0.5012 USDC |
| 2024-07-07 |
0.5131 USDC |
6,155.4394 |
0.5064 USDC |
0.4945 USDC |
0.5240 USDC |
0.5001 USDC |
| 2024-07-06 |
0.4894 USDC |
11,176.1835 |
0.4715 USDC |
0.4683 USDC |
0.5121 USDC |
0.5083 USDC |
| 2024-07-05 |
0.4572 USDC |
38,982.6296 |
0.4631 USDC |
0.4109 USDC |
0.4984 USDC |
0.4735 USDC |
| 2024-07-04 |
0.5082 USDC |
40,081.9672 |
0.5447 USDC |
0.4868 USDC |
0.5447 USDC |
0.4868 USDC |
| 2024-07-03 |
0.5670 USDC |
13,398.2778 |
0.5857 USDC |
0.5377 USDC |
0.5857 USDC |
0.5441 USDC |
| 2024-07-02 |
0.5823 USDC |
23,150.2673 |
0.5973 USDC |
0.5742 USDC |
0.6024 USDC |
0.5871 USDC |
| 2024-07-01 |
0.6004 USDC |
7,877.8791 |
0.5847 USDC |
0.5784 USDC |
0.6193 USDC |
0.6128 USDC |
| 2024-06-30 |
0.5590 USDC |
2,514.3515 |
0.5664 USDC |
0.5510 USDC |
0.5813 USDC |
0.5813 USDC |
| 2024-06-29 |
0.5809 USDC |
13,207.0201 |
0.5625 USDC |
0.5625 USDC |
0.6038 USDC |
0.5663 USDC |
| 2024-06-28 |
0.5723 USDC |
13,218.4972 |
0.5724 USDC |
0.5644 USDC |
0.5877 USDC |
0.5666 USDC |
| 2024-06-27 |
0.5605 USDC |
19,428.7789 |
0.5580 USDC |
0.5521 USDC |
0.5855 USDC |
0.5715 USDC |