Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.6813 USDC |
62,146.5564 |
1.6904 USDC |
1.5667 USDC |
1.7797 USDC |
1.6023 USDC |
| 2024-03-17 |
1.6676 USDC |
77,651.0031 |
1.5966 USDC |
1.5592 USDC |
1.7422 USDC |
1.7274 USDC |
| 2024-03-16 |
1.6836 USDC |
50,112.8798 |
1.7116 USDC |
1.5697 USDC |
1.8547 USDC |
1.5700 USDC |
| 2024-03-15 |
1.7397 USDC |
58,983.9289 |
1.8168 USDC |
1.5700 USDC |
1.8609 USDC |
1.7539 USDC |
| 2024-03-14 |
1.8748 USDC |
73,867.0530 |
1.8693 USDC |
1.7169 USDC |
2.0465 USDC |
1.8128 USDC |
| 2024-03-13 |
1.7250 USDC |
56,654.4196 |
1.6577 USDC |
1.6577 USDC |
1.8678 USDC |
1.8276 USDC |
| 2024-03-12 |
1.6506 USDC |
50,280.0044 |
1.7031 USDC |
1.5359 USDC |
1.7199 USDC |
1.6686 USDC |
| 2024-03-11 |
1.6724 USDC |
72,780.8582 |
1.6778 USDC |
1.6170 USDC |
1.7335 USDC |
1.6984 USDC |
| 2024-03-10 |
1.7091 USDC |
78,938.0228 |
1.7898 USDC |
1.6454 USDC |
1.8137 USDC |
1.6805 USDC |
| 2024-03-09 |
1.7063 USDC |
46,301.8941 |
1.6553 USDC |
1.6443 USDC |
1.7624 USDC |
1.7261 USDC |
| 2024-03-08 |
1.6838 USDC |
32,594.4050 |
1.7252 USDC |
1.6065 USDC |
1.7560 USDC |
1.6563 USDC |
| 2024-03-07 |
1.7279 USDC |
30,072.7511 |
1.7035 USDC |
1.6636 USDC |
1.7891 USDC |
1.7326 USDC |
| 2024-03-06 |
1.7269 USDC |
36,092.3329 |
1.6175 USDC |
1.5855 USDC |
1.8266 USDC |
1.7123 USDC |
| 2024-03-05 |
1.6315 USDC |
124,534.6981 |
1.6469 USDC |
1.4250 USDC |
1.9000 USDC |
1.6325 USDC |
| 2024-03-04 |
1.7385 USDC |
63,766.1729 |
1.5529 USDC |
1.5486 USDC |
1.9125 USDC |
1.7050 USDC |
| 2024-03-03 |
1.4120 USDC |
14,532.4642 |
1.4460 USDC |
1.3381 USDC |
1.4667 USDC |
1.4272 USDC |
| 2024-03-02 |
1.4116 USDC |
33,210.6555 |
1.3297 USDC |
1.3100 USDC |
1.4900 USDC |
1.4766 USDC |
| 2024-03-01 |
1.2984 USDC |
37,569.8497 |
1.2842 USDC |
1.2517 USDC |
1.3675 USDC |
1.3072 USDC |
| 2024-02-29 |
1.3173 USDC |
36,244.6684 |
1.3041 USDC |
1.2740 USDC |
1.3526 USDC |
1.3142 USDC |
| 2024-02-28 |
1.3052 USDC |
66,638.3018 |
1.2626 USDC |
1.2169 USDC |
1.4473 USDC |
1.3105 USDC |
| 2024-02-27 |
1.2722 USDC |
26,200.0865 |
1.2612 USDC |
1.2406 USDC |
1.3269 USDC |
1.3086 USDC |
| 2024-02-26 |
1.2445 USDC |
10,227.9534 |
1.2536 USDC |
1.1821 USDC |
1.3106 USDC |
1.2857 USDC |
| 2024-02-25 |
1.1694 USDC |
10,660.6754 |
1.1269 USDC |
1.0917 USDC |
1.2615 USDC |
1.2615 USDC |
| 2024-02-24 |
1.0836 USDC |
8,501.5621 |
1.0544 USDC |
1.0394 USDC |
1.1158 USDC |
1.1100 USDC |
| 2024-02-23 |
1.0789 USDC |
17,582.4017 |
1.0998 USDC |
1.0468 USDC |
1.1050 USDC |
1.0521 USDC |
| 2024-02-22 |
1.0931 USDC |
14,090.5053 |
1.0760 USDC |
1.0525 USDC |
1.1410 USDC |
1.1157 USDC |
| 2024-02-21 |
1.0839 USDC |
14,604.2236 |
1.0914 USDC |
1.0303 USDC |
1.1460 USDC |
1.0612 USDC |
| 2024-02-20 |
1.1170 USDC |
13,029.5341 |
1.1543 USDC |
1.0573 USDC |
1.1586 USDC |
1.1142 USDC |
| 2024-02-19 |
1.1654 USDC |
4,284.5224 |
1.1574 USDC |
1.1458 USDC |
1.1953 USDC |
1.1582 USDC |
| 2024-02-18 |
1.1336 USDC |
15,930.0563 |
1.1106 USDC |
1.0882 USDC |
1.1672 USDC |
1.1377 USDC |
| 2024-02-17 |
1.1278 USDC |
15,929.7197 |
1.1543 USDC |
1.0825 USDC |
1.1585 USDC |
1.1159 USDC |
| 2024-02-16 |
1.1668 USDC |
6,783.4126 |
1.1586 USDC |
1.1395 USDC |
1.1885 USDC |
1.1478 USDC |
| 2024-02-15 |
1.1510 USDC |
9,182.2890 |
1.1127 USDC |
1.1127 USDC |
1.2088 USDC |
1.1471 USDC |
| 2024-02-14 |
1.0929 USDC |
18,175.5466 |
1.0755 USDC |
1.0641 USDC |
1.1313 USDC |
1.1108 USDC |
| 2024-02-13 |
1.0958 USDC |
14,275.9677 |
1.1273 USDC |
1.0645 USDC |
1.1361 USDC |
1.0871 USDC |
| 2024-02-12 |
1.1249 USDC |
11,930.4494 |
1.0654 USDC |
1.0389 USDC |
1.1562 USDC |
1.1492 USDC |
| 2024-02-11 |
1.0820 USDC |
4,206.4295 |
1.0954 USDC |
1.0482 USDC |
1.1332 USDC |
1.0781 USDC |
| 2024-02-10 |
1.1104 USDC |
8,524.4270 |
1.1060 USDC |
1.0486 USDC |
1.1606 USDC |
1.0975 USDC |
| 2024-02-09 |
1.1132 USDC |
8,478.1350 |
1.0119 USDC |
1.0066 USDC |
1.1414 USDC |
1.1119 USDC |
| 2024-02-08 |
1.0155 USDC |
3,001.7496 |
1.0129 USDC |
0.9989 USDC |
1.0581 USDC |
1.0177 USDC |
| 2024-02-07 |
0.9922 USDC |
5,968.7221 |
0.9724 USDC |
0.9625 USDC |
1.0271 USDC |
1.0169 USDC |
| 2024-02-06 |
0.9669 USDC |
9,576.9406 |
0.9542 USDC |
0.9475 USDC |
0.9918 USDC |
0.9884 USDC |
| 2024-02-05 |
0.9709 USDC |
2,643.6098 |
0.9647 USDC |
0.9445 USDC |
0.9943 USDC |
0.9705 USDC |
| 2024-02-04 |
0.9662 USDC |
1,695.0292 |
0.9801 USDC |
0.9520 USDC |
0.9810 USDC |
0.9602 USDC |
| 2024-02-03 |
1.0031 USDC |
2,284.1973 |
0.9964 USDC |
0.9904 USDC |
1.0153 USDC |
0.9931 USDC |
| 2024-02-02 |
1.0003 USDC |
13,725.0918 |
0.9742 USDC |
0.9715 USDC |
1.0215 USDC |
0.9899 USDC |
| 2024-02-01 |
0.9678 USDC |
16,732.1768 |
0.9658 USDC |
0.9501 USDC |
0.9897 USDC |
0.9840 USDC |
| 2024-01-31 |
0.9872 USDC |
4,389.1653 |
1.0033 USDC |
0.9550 USDC |
1.0109 USDC |
0.9664 USDC |
| 2024-01-30 |
1.0219 USDC |
3,332.5126 |
1.0329 USDC |
1.0039 USDC |
1.0432 USDC |
1.0187 USDC |
| 2024-01-29 |
1.0302 USDC |
18,139.3323 |
0.9869 USDC |
0.9670 USDC |
1.0557 USDC |
1.0385 USDC |