Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |