Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.7173 USDC |
10,853.9574 |
0.7188 USDC |
0.7023 USDC |
0.7396 USDC |
0.7278 USDC |
| 2023-12-08 |
0.7028 USDC |
3,668.2651 |
0.6952 USDC |
0.6920 USDC |
0.7263 USDC |
0.7212 USDC |
| 2023-12-07 |
0.7036 USDC |
5,899.4035 |
0.6994 USDC |
0.6756 USDC |
0.7430 USDC |
0.6962 USDC |
| 2023-12-06 |
0.7402 USDC |
14,184.4227 |
0.7392 USDC |
0.6973 USDC |
0.7537 USDC |
0.7125 USDC |
| 2023-12-05 |
0.6897 USDC |
17,325.2789 |
0.6614 USDC |
0.6378 USDC |
0.7600 USDC |
0.7428 USDC |
| 2023-12-04 |
0.6409 USDC |
19,728.7332 |
0.6100 USDC |
0.6057 USDC |
0.6743 USDC |
0.6629 USDC |
| 2023-12-03 |
0.6032 USDC |
6,983.1006 |
0.6067 USDC |
0.5930 USDC |
0.6219 USDC |
0.5972 USDC |
| 2023-12-02 |
0.6084 USDC |
1,896.7147 |
0.6021 USDC |
0.5839 USDC |
0.6237 USDC |
0.6183 USDC |
| 2023-12-01 |
0.6011 USDC |
2,488.9646 |
0.5999 USDC |
0.5912 USDC |
0.6158 USDC |
0.5961 USDC |
| 2023-11-30 |
0.5963 USDC |
1,926.0361 |
0.5991 USDC |
0.5883 USDC |
0.6025 USDC |
0.5981 USDC |
| 2023-11-29 |
0.6102 USDC |
2,061.0563 |
0.6099 USDC |
0.5956 USDC |
0.6189 USDC |
0.5967 USDC |
| 2023-11-28 |
0.6122 USDC |
1,145.0559 |
0.6102 USDC |
0.6000 USDC |
0.6353 USDC |
0.6154 USDC |
| 2023-11-27 |
0.6130 USDC |
7,504.7083 |
0.6107 USDC |
0.5903 USDC |
0.6215 USDC |
0.6215 USDC |
| 2023-11-26 |
0.6207 USDC |
5,037.1124 |
0.6399 USDC |
0.6094 USDC |
0.6399 USDC |
0.6129 USDC |
| 2023-11-25 |
0.6239 USDC |
6,671.0400 |
0.6062 USDC |
0.6061 USDC |
0.6426 USDC |
0.6426 USDC |
| 2023-11-24 |
0.6028 USDC |
1,268.9248 |
0.5907 USDC |
0.5767 USDC |
0.6233 USDC |
0.6028 USDC |
| 2023-11-23 |
0.5929 USDC |
18,134.8030 |
0.6005 USDC |
0.5827 USDC |
0.6075 USDC |
0.5920 USDC |
| 2023-11-22 |
0.5790 USDC |
3,786.1438 |
0.5535 USDC |
0.5535 USDC |
0.6143 USDC |
0.5950 USDC |