Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.8650 USDC |
1,594.2996 |
0.8674 USDC |
0.8439 USDC |
0.8804 USDC |
0.8439 USDC |
| 2024-05-06 |
0.9085 USDC |
12,384.0943 |
0.9145 USDC |
0.8639 USDC |
0.9488 USDC |
0.8713 USDC |
| 2024-05-05 |
0.9056 USDC |
3,450.9361 |
0.9052 USDC |
0.8905 USDC |
0.9361 USDC |
0.9184 USDC |
| 2024-05-04 |
0.9070 USDC |
1,879.5926 |
0.9210 USDC |
0.8951 USDC |
0.9333 USDC |
0.9063 USDC |
| 2024-05-03 |
0.8878 USDC |
2,442.2831 |
0.8644 USDC |
0.8545 USDC |
0.9464 USDC |
0.9232 USDC |
| 2024-05-02 |
0.8486 USDC |
6,958.9761 |
0.8475 USDC |
0.8262 USDC |
0.8967 USDC |
0.8689 USDC |
| 2024-05-01 |
0.8287 USDC |
12,343.3818 |
0.8494 USDC |
0.7888 USDC |
0.8586 USDC |
0.8401 USDC |
| 2024-04-30 |
0.8160 USDC |
8,192.2236 |
0.9034 USDC |
0.8006 USDC |
0.9131 USDC |
0.8024 USDC |
| 2024-04-29 |
0.8902 USDC |
6,538.0866 |
0.9002 USDC |
0.8693 USDC |
0.9182 USDC |
0.8824 USDC |
| 2024-04-28 |
0.9098 USDC |
896.4992 |
0.9226 USDC |
0.8970 USDC |
0.9297 USDC |
0.9076 USDC |
| 2024-04-27 |
0.8839 USDC |
7,188.4591 |
0.8988 USDC |
0.8680 USDC |
0.9250 USDC |
0.9250 USDC |
| 2024-04-26 |
0.9048 USDC |
4,190.2358 |
0.9235 USDC |
0.8904 USDC |
0.9289 USDC |
0.8957 USDC |
| 2024-04-25 |
0.9171 USDC |
3,492.6249 |
0.9208 USDC |
0.8865 USDC |
0.9454 USDC |
0.9325 USDC |
| 2024-04-24 |
0.9515 USDC |
4,405.3022 |
0.9596 USDC |
0.9060 USDC |
0.9936 USDC |
0.9110 USDC |
| 2024-04-23 |
0.9665 USDC |
5,592.2350 |
0.9625 USDC |
0.9452 USDC |
0.9951 USDC |
0.9728 USDC |
| 2024-04-22 |
0.9586 USDC |
26,940.6999 |
0.9273 USDC |
0.9168 USDC |
0.9979 USDC |
0.9692 USDC |
| 2024-04-21 |
0.9313 USDC |
10,901.8960 |
0.9715 USDC |
0.9086 USDC |
0.9800 USDC |
0.9214 USDC |
| 2024-04-20 |
0.8893 USDC |
2,937.6972 |
0.8745 USDC |
0.8700 USDC |
0.9871 USDC |
0.9629 USDC |
| 2024-04-19 |
0.8770 USDC |
2,582.6451 |
0.8873 USDC |
0.8340 USDC |
0.9081 USDC |
0.8802 USDC |