Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.5708 USDC |
135,820.6129 |
0.5994 USDC |
0.5700 USDC |
0.6298 USDC |
0.5700 USDC |
| 2023-11-20 |
0.6143 USDC |
2,476.4534 |
0.6247 USDC |
0.5980 USDC |
0.6300 USDC |
0.6103 USDC |
| 2023-11-19 |
0.5748 USDC |
6,673.2011 |
0.5744 USDC |
0.5593 USDC |
0.6076 USDC |
0.6076 USDC |
| 2023-11-18 |
0.5782 USDC |
11,420.6828 |
0.6102 USDC |
0.5633 USDC |
0.6102 USDC |
0.5810 USDC |
| 2023-11-17 |
0.5973 USDC |
12,585.2111 |
0.6083 USDC |
0.5549 USDC |
0.6236 USDC |
0.5907 USDC |
| 2023-11-16 |
0.6266 USDC |
10,213.1055 |
0.6343 USDC |
0.5872 USDC |
0.6582 USDC |
0.6050 USDC |
| 2023-11-15 |
0.6248 USDC |
7,886.2428 |
0.6062 USDC |
0.5938 USDC |
0.6417 USDC |
0.6359 USDC |
| 2023-11-14 |
0.5928 USDC |
6,973.7091 |
0.6106 USDC |
0.5514 USDC |
0.6107 USDC |
0.5701 USDC |
| 2023-11-13 |
0.6422 USDC |
10,174.4335 |
0.6721 USDC |
0.5955 USDC |
0.6892 USDC |
0.6064 USDC |
| 2023-11-12 |
0.6441 USDC |
23,308.4849 |
0.6198 USDC |
0.5925 USDC |
0.6820 USDC |
0.6744 USDC |
| 2023-11-11 |
0.6173 USDC |
8,406.7815 |
0.6037 USDC |
0.6010 USDC |
0.6387 USDC |
0.6387 USDC |
| 2023-11-10 |
0.5982 USDC |
9,392.8707 |
0.5841 USDC |
0.5787 USDC |
0.6077 USDC |
0.6056 USDC |
| 2023-11-09 |
0.5848 USDC |
29,319.2186 |
0.5910 USDC |
0.5502 USDC |
0.6212 USDC |
0.5694 USDC |
| 2023-11-08 |
0.5838 USDC |
8,720.6528 |
0.5676 USDC |
0.5659 USDC |
0.6132 USDC |
0.5903 USDC |
| 2023-11-07 |
0.5721 USDC |
27,663.0105 |
0.5823 USDC |
0.5502 USDC |
0.6001 USDC |
0.5859 USDC |
| 2023-11-06 |
0.5808 USDC |
3,115.5964 |
0.5807 USDC |
0.5670 USDC |
0.5995 USDC |
0.5764 USDC |
| 2023-11-05 |
0.5506 USDC |
21,217.6506 |
0.5480 USDC |
0.5398 USDC |
0.5582 USDC |
0.5582 USDC |
| 2023-11-04 |
0.5387 USDC |
4,027.7907 |
0.5315 USDC |
0.5274 USDC |
0.5484 USDC |
0.5484 USDC |
| 2023-11-03 |
0.5343 USDC |
14,351.8625 |
0.5499 USDC |
0.5186 USDC |
0.5515 USDC |
0.5353 USDC |
| 2023-11-02 |
0.5279 USDC |
6,429.7762 |
0.5279 USDC |
0.5125 USDC |
0.5943 USDC |
0.5588 USDC |
| 2023-11-01 |
0.5163 USDC |
3,992.6672 |
0.5035 USDC |
0.4899 USDC |
0.5462 USDC |
0.5437 USDC |
| 2023-10-31 |
0.5178 USDC |
5,522.5024 |
0.5220 USDC |
0.4983 USDC |
0.5329 USDC |
0.5050 USDC |
| 2023-10-30 |
0.5224 USDC |
4,430.9089 |
0.5094 USDC |
0.5021 USDC |
0.5317 USDC |
0.5201 USDC |
| 2023-10-29 |
0.5073 USDC |
3,320.3421 |
0.5033 USDC |
0.4986 USDC |
0.5199 USDC |
0.5182 USDC |
| 2023-10-28 |
0.5003 USDC |
3,286.0003 |
0.4947 USDC |
0.4935 USDC |
0.5123 USDC |
0.5052 USDC |
| 2023-10-27 |
0.4829 USDC |
12,216.3677 |
0.4850 USDC |
0.4690 USDC |
0.4932 USDC |
0.4925 USDC |
| 2023-10-26 |
0.4898 USDC |
11,600.3314 |
0.5021 USDC |
0.4797 USDC |
0.5140 USDC |
0.5033 USDC |
| 2023-10-25 |
0.5024 USDC |
10,633.5889 |
0.5021 USDC |
0.4912 USDC |
0.5191 USDC |
0.4999 USDC |
| 2023-10-24 |
0.4954 USDC |
13,817.7917 |
0.4643 USDC |
0.4569 USDC |
0.5469 USDC |
0.4914 USDC |
| 2023-10-23 |
0.4529 USDC |
7,455.7192 |
0.4370 USDC |
0.4368 USDC |
0.4706 USDC |
0.4550 USDC |
| 2023-10-22 |
0.4382 USDC |
2,676.7662 |
0.4372 USDC |
0.4331 USDC |
0.4431 USDC |
0.4378 USDC |
| 2023-10-21 |
0.4514 USDC |
1,035.3873 |
0.4267 USDC |
0.4257 USDC |
0.4606 USDC |
0.4464 USDC |