Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.7814 USDC |
94,183.6974 |
0.8318 USDC |
0.7577 USDC |
0.8596 USDC |
0.7893 USDC |
| 2024-06-06 |
0.8432 USDC |
5,012.9164 |
0.8547 USDC |
0.8243 USDC |
0.8547 USDC |
0.8271 USDC |
| 2024-06-05 |
0.8551 USDC |
15,750.7916 |
0.8349 USDC |
0.8349 USDC |
0.8772 USDC |
0.8671 USDC |
| 2024-06-04 |
0.8318 USDC |
9,038.2932 |
0.8233 USDC |
0.8106 USDC |
0.8499 USDC |
0.8324 USDC |
| 2024-06-03 |
0.8240 USDC |
6,903.8733 |
0.8117 USDC |
0.8068 USDC |
0.8355 USDC |
0.8284 USDC |
| 2024-06-02 |
0.8088 USDC |
26,193.6447 |
0.8167 USDC |
0.7961 USDC |
0.8232 USDC |
0.7988 USDC |
| 2024-06-01 |
0.8155 USDC |
7,804.2889 |
0.8148 USDC |
0.8129 USDC |
0.8199 USDC |
0.8154 USDC |
| 2024-05-31 |
0.8230 USDC |
11,398.3403 |
0.8283 USDC |
0.8130 USDC |
0.8303 USDC |
0.8190 USDC |
| 2024-05-30 |
0.8287 USDC |
19,697.6410 |
0.8351 USDC |
0.8100 USDC |
0.8514 USDC |
0.8457 USDC |
| 2024-05-29 |
0.8394 USDC |
16,770.7749 |
0.8345 USDC |
0.8258 USDC |
0.8544 USDC |
0.8325 USDC |
| 2024-05-28 |
0.8306 USDC |
32,482.9638 |
0.8497 USDC |
0.8147 USDC |
0.8497 USDC |
0.8285 USDC |
| 2024-05-27 |
0.8446 USDC |
15,213.1729 |
0.8257 USDC |
0.8257 USDC |
0.8678 USDC |
0.8562 USDC |
| 2024-05-26 |
0.8277 USDC |
4,578.1128 |
0.8380 USDC |
0.8185 USDC |
0.8380 USDC |
0.8248 USDC |
| 2024-05-25 |
0.8409 USDC |
9,221.6426 |
0.8356 USDC |
0.8318 USDC |
0.8518 USDC |
0.8343 USDC |
| 2024-05-24 |
0.8244 USDC |
15,499.2473 |
0.8518 USDC |
0.7976 USDC |
0.8527 USDC |
0.8314 USDC |
| 2024-05-23 |
0.8628 USDC |
7,769.1553 |
0.8593 USDC |
0.8327 USDC |
0.8971 USDC |
0.8374 USDC |
| 2024-05-22 |
0.8751 USDC |
23,795.3550 |
0.8638 USDC |
0.8585 USDC |
0.9256 USDC |
0.8613 USDC |
| 2024-05-21 |
0.8447 USDC |
17,853.4991 |
0.8443 USDC |
0.8306 USDC |
0.8747 USDC |
0.8647 USDC |
| 2024-05-20 |
0.8257 USDC |
21,161.7520 |
0.7851 USDC |
0.7851 USDC |
0.8481 USDC |
0.8434 USDC |
| 2024-05-19 |
0.8008 USDC |
14,354.7331 |
0.8228 USDC |
0.7882 USDC |
0.8228 USDC |
0.7902 USDC |
| 2024-05-18 |
0.8191 USDC |
6,825.5544 |
0.8169 USDC |
0.8086 USDC |
0.8306 USDC |
0.8181 USDC |
| 2024-05-17 |
0.8215 USDC |
13,621.9837 |
0.8001 USDC |
0.7998 USDC |
0.8325 USDC |
0.8146 USDC |
| 2024-05-16 |
0.8184 USDC |
5,435.5852 |
0.8316 USDC |
0.7896 USDC |
0.8316 USDC |
0.7952 USDC |
| 2024-05-15 |
0.8014 USDC |
21,707.9464 |
0.7788 USDC |
0.7783 USDC |
0.8449 USDC |
0.8396 USDC |
| 2024-05-14 |
0.7807 USDC |
18,803.5661 |
0.7868 USDC |
0.7664 USDC |
0.8117 USDC |
0.7776 USDC |
| 2024-05-13 |
0.7958 USDC |
37,353.0756 |
0.7914 USDC |
0.7666 USDC |
0.8139 USDC |
0.7933 USDC |
| 2024-05-12 |
0.8009 USDC |
19,544.7602 |
0.8059 USDC |
0.7850 USDC |
0.8227 USDC |
0.7869 USDC |
| 2024-05-11 |
0.8129 USDC |
10,833.2741 |
0.8077 USDC |
0.7990 USDC |
0.8249 USDC |
0.8036 USDC |
| 2024-05-10 |
0.8202 USDC |
86,711.4088 |
0.8279 USDC |
0.7774 USDC |
0.8472 USDC |
0.7975 USDC |
| 2024-05-09 |
0.8202 USDC |
84,267.8524 |
0.8118 USDC |
0.8074 USDC |
0.8491 USDC |
0.8311 USDC |
| 2024-05-08 |
0.8294 USDC |
26,879.5777 |
0.8288 USDC |
0.8098 USDC |
0.8433 USDC |
0.8119 USDC |