Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
1.1175 USDC |
22,961.5278 |
1.0878 USDC |
1.0394 USDC |
1.2494 USDC |
1.1854 USDC |
| 2024-01-09 |
1.0867 USDC |
18,541.9649 |
1.1650 USDC |
1.0408 USDC |
1.1650 USDC |
1.0519 USDC |
| 2024-01-08 |
1.0275 USDC |
15,285.8409 |
0.9853 USDC |
0.9078 USDC |
1.2130 USDC |
1.1632 USDC |
| 2024-01-07 |
1.0884 USDC |
24,619.2724 |
1.0788 USDC |
1.0585 USDC |
1.1346 USDC |
1.0585 USDC |
| 2024-01-06 |
1.0818 USDC |
44,237.2692 |
1.1536 USDC |
1.0242 USDC |
1.1536 USDC |
1.0880 USDC |
| 2024-01-05 |
1.1450 USDC |
64,245.8828 |
1.2470 USDC |
1.0807 USDC |
1.2472 USDC |
1.1249 USDC |
| 2024-01-04 |
1.2581 USDC |
27,563.2643 |
1.2638 USDC |
1.2053 USDC |
1.2807 USDC |
1.2497 USDC |
| 2024-01-03 |
1.2480 USDC |
55,512.3225 |
1.3786 USDC |
1.0502 USDC |
1.4560 USDC |
1.2765 USDC |
| 2024-01-02 |
1.4493 USDC |
58,199.6519 |
1.3936 USDC |
1.3872 USDC |
1.5850 USDC |
1.4022 USDC |
| 2024-01-01 |
1.3808 USDC |
34,235.9694 |
1.3398 USDC |
1.2958 USDC |
1.4687 USDC |
1.3881 USDC |
| 2023-12-31 |
1.3627 USDC |
39,416.9809 |
1.2274 USDC |
1.2274 USDC |
1.4950 USDC |
1.3632 USDC |
| 2023-12-30 |
1.1910 USDC |
56,751.8714 |
1.2515 USDC |
1.1383 USDC |
1.2698 USDC |
1.2259 USDC |
| 2023-12-29 |
1.2108 USDC |
64,332.3263 |
1.2013 USDC |
1.1238 USDC |
1.3065 USDC |
1.2373 USDC |
| 2023-12-28 |
1.2502 USDC |
59,927.8915 |
1.4274 USDC |
1.1811 USDC |
1.4433 USDC |
1.1961 USDC |
| 2023-12-27 |
1.2191 USDC |
44,318.2344 |
1.2549 USDC |
1.1728 USDC |
1.3238 USDC |
1.3186 USDC |
| 2023-12-26 |
1.2664 USDC |
64,546.8879 |
1.3902 USDC |
1.1907 USDC |
1.4844 USDC |
1.2813 USDC |
| 2023-12-25 |
1.4154 USDC |
107,876.0374 |
1.2594 USDC |
1.2010 USDC |
1.6812 USDC |
1.4603 USDC |
| 2023-12-24 |
1.1177 USDC |
136,844.5455 |
0.8406 USDC |
0.8333 USDC |
1.3656 USDC |
1.2127 USDC |
| 2023-12-23 |
0.7948 USDC |
21,906.4887 |
0.8163 USDC |
0.7837 USDC |
0.8163 USDC |
0.8158 USDC |
| 2023-12-22 |
0.8074 USDC |
34,107.1381 |
0.8005 USDC |
0.7903 USDC |
0.8364 USDC |
0.8098 USDC |
| 2023-12-21 |
0.7501 USDC |
24,425.4695 |
0.7316 USDC |
0.7250 USDC |
0.8089 USDC |
0.7901 USDC |
| 2023-12-20 |
0.7224 USDC |
68,908.7188 |
0.7084 USDC |
0.7084 USDC |
0.7370 USDC |
0.7245 USDC |
| 2023-12-19 |
0.7182 USDC |
54,288.8519 |
0.7169 USDC |
0.6947 USDC |
0.7401 USDC |
0.7121 USDC |
| 2023-12-18 |
0.6980 USDC |
58,829.2997 |
0.7266 USDC |
0.6713 USDC |
0.7266 USDC |
0.7114 USDC |
| 2023-12-17 |
0.7469 USDC |
52,417.3401 |
0.7785 USDC |
0.7255 USDC |
0.7860 USDC |
0.7285 USDC |
| 2023-12-16 |
0.7882 USDC |
70,001.3570 |
0.6678 USDC |
0.6605 USDC |
0.8487 USDC |
0.7938 USDC |
| 2023-12-15 |
0.6967 USDC |
19,114.9999 |
0.7059 USDC |
0.6754 USDC |
0.7083 USDC |
0.6865 USDC |
| 2023-12-14 |
0.7246 USDC |
37,768.2270 |
0.7408 USDC |
0.7045 USDC |
0.7506 USDC |
0.7145 USDC |
| 2023-12-13 |
0.7004 USDC |
88,951.3534 |
0.7189 USDC |
0.6760 USDC |
0.7368 USDC |
0.7284 USDC |
| 2023-12-12 |
0.6907 USDC |
34,073.4840 |
0.6765 USDC |
0.6679 USDC |
0.7156 USDC |
0.7107 USDC |
| 2023-12-11 |
0.6653 USDC |
4,375.4081 |
0.7293 USDC |
0.6424 USDC |
0.7293 USDC |
0.6455 USDC |
| 2023-12-10 |
0.7254 USDC |
2,120.6204 |
0.7207 USDC |
0.7127 USDC |
0.7601 USDC |
0.7156 USDC |