Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
1.0095 USDC |
13,128.3888 |
1.0361 USDC |
0.9831 USDC |
1.0573 USDC |
0.9899 USDC |
| 2024-01-27 |
1.0250 USDC |
8,298.7127 |
1.0145 USDC |
1.0009 USDC |
1.0463 USDC |
1.0463 USDC |
| 2024-01-26 |
0.9998 USDC |
19,284.2757 |
0.9810 USDC |
0.9284 USDC |
1.0423 USDC |
1.0221 USDC |
| 2024-01-25 |
0.9884 USDC |
10,425.7807 |
1.0190 USDC |
0.9603 USDC |
1.0201 USDC |
0.9786 USDC |
| 2024-01-24 |
1.0207 USDC |
7,441.8454 |
0.9964 USDC |
0.9713 USDC |
1.0733 USDC |
1.0169 USDC |
| 2024-01-23 |
1.0027 USDC |
14,164.8014 |
1.0109 USDC |
0.9381 USDC |
1.0479 USDC |
0.9706 USDC |
| 2024-01-22 |
1.0465 USDC |
4,916.9897 |
1.1000 USDC |
1.0039 USDC |
1.1126 USDC |
1.0094 USDC |
| 2024-01-21 |
1.1277 USDC |
8,586.4073 |
1.1183 USDC |
1.1000 USDC |
1.1620 USDC |
1.1062 USDC |
| 2024-01-20 |
1.1208 USDC |
17,139.1561 |
1.1060 USDC |
1.0690 USDC |
1.1673 USDC |
1.1206 USDC |
| 2024-01-19 |
1.0816 USDC |
14,905.2138 |
1.0967 USDC |
1.0256 USDC |
1.1465 USDC |
1.1227 USDC |
| 2024-01-18 |
1.0869 USDC |
12,771.7730 |
1.1803 USDC |
1.0302 USDC |
1.2023 USDC |
1.0808 USDC |
| 2024-01-17 |
1.1787 USDC |
4,846.4355 |
1.2380 USDC |
1.1578 USDC |
1.2588 USDC |
1.1666 USDC |
| 2024-01-16 |
1.2393 USDC |
3,209.1647 |
1.2872 USDC |
1.2123 USDC |
1.2933 USDC |
1.2248 USDC |
| 2024-01-15 |
1.2918 USDC |
12,074.8449 |
1.2614 USDC |
1.2545 USDC |
1.3321 USDC |
1.2730 USDC |
| 2024-01-14 |
1.2934 USDC |
1,847.5146 |
1.2456 USDC |
1.2369 USDC |
1.3688 USDC |
1.2900 USDC |
| 2024-01-13 |
1.2385 USDC |
10,408.9366 |
1.1672 USDC |
1.1172 USDC |
1.3359 USDC |
1.2835 USDC |
| 2024-01-12 |
1.1664 USDC |
17,481.4383 |
1.2478 USDC |
1.1125 USDC |
1.2496 USDC |
1.1687 USDC |
| 2024-01-11 |
1.2970 USDC |
49,835.0254 |
1.2166 USDC |
1.2000 USDC |
1.3611 USDC |
1.2707 USDC |