Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.5654 USDC |
17,866.2037 |
0.5872 USDC |
0.5558 USDC |
0.5909 USDC |
0.5638 USDC |
| 2024-06-25 |
0.5854 USDC |
3,047.0724 |
0.5774 USDC |
0.5756 USDC |
0.5969 USDC |
0.5887 USDC |
| 2024-06-24 |
0.5527 USDC |
17,773.4022 |
0.5723 USDC |
0.5415 USDC |
0.5757 USDC |
0.5645 USDC |
| 2024-06-23 |
0.5808 USDC |
5,960.1125 |
0.5751 USDC |
0.5615 USDC |
0.6045 USDC |
0.5711 USDC |
| 2024-06-22 |
0.5753 USDC |
2,552.5914 |
0.5829 USDC |
0.5597 USDC |
0.5834 USDC |
0.5834 USDC |
| 2024-06-21 |
0.5935 USDC |
21,313.6378 |
0.5939 USDC |
0.5717 USDC |
0.6031 USDC |
0.5877 USDC |
| 2024-06-20 |
0.6149 USDC |
7,004.1778 |
0.5885 USDC |
0.5885 USDC |
0.6338 USDC |
0.6067 USDC |
| 2024-06-19 |
0.5867 USDC |
8,020.3077 |
0.5751 USDC |
0.5746 USDC |
0.6028 USDC |
0.5969 USDC |
| 2024-06-18 |
0.5472 USDC |
16,544.8449 |
0.6043 USDC |
0.5246 USDC |
0.6043 USDC |
0.5802 USDC |
| 2024-06-17 |
0.6160 USDC |
7,801.8612 |
0.6475 USDC |
0.5946 USDC |
0.6524 USDC |
0.6187 USDC |
| 2024-06-16 |
0.6480 USDC |
12,739.3434 |
0.6455 USDC |
0.6365 USDC |
0.6603 USDC |
0.6512 USDC |
| 2024-06-15 |
0.6531 USDC |
9,742.9530 |
0.6462 USDC |
0.6388 USDC |
0.6647 USDC |
0.6388 USDC |
| 2024-06-14 |
0.6624 USDC |
25,900.4960 |
0.6672 USDC |
0.6256 USDC |
0.7094 USDC |
0.6339 USDC |
| 2024-06-13 |
0.6764 USDC |
6,655.1215 |
0.6970 USDC |
0.6602 USDC |
0.6981 USDC |
0.6772 USDC |
| 2024-06-12 |
0.7119 USDC |
16,699.9666 |
0.6767 USDC |
0.6653 USDC |
0.7447 USDC |
0.7019 USDC |
| 2024-06-11 |
0.6873 USDC |
57,781.4694 |
0.7334 USDC |
0.6504 USDC |
0.7334 USDC |
0.6863 USDC |
| 2024-06-10 |
0.7513 USDC |
10,705.5676 |
0.7551 USDC |
0.7407 USDC |
0.7621 USDC |
0.7467 USDC |
| 2024-06-09 |
0.7555 USDC |
8,119.6442 |
0.7562 USDC |
0.7465 USDC |
0.7628 USDC |
0.7627 USDC |
| 2024-06-08 |
0.7637 USDC |
13,261.7274 |
0.7899 USDC |
0.7453 USDC |
0.7899 USDC |
0.7522 USDC |