Identifier on Kucoin: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.4266 USDC |
2,187.3875 |
0.4174 USDC |
0.4174 USDC |
0.4373 USDC |
0.4348 USDC |
| 2023-10-19 |
0.4159 USDC |
800.2416 |
0.4218 USDC |
0.4114 USDC |
0.4221 USDC |
0.4160 USDC |
| 2023-10-18 |
0.4257 USDC |
3,278.7579 |
0.4216 USDC |
0.4210 USDC |
0.4294 USDC |
0.4210 USDC |
| 2023-10-17 |
0.4269 USDC |
2,386.1449 |
0.4350 USDC |
0.4198 USDC |
0.4350 USDC |
0.4229 USDC |
| 2023-10-16 |
0.4356 USDC |
4,964.7429 |
0.4296 USDC |
0.4218 USDC |
0.4408 USDC |
0.4318 USDC |
| 2023-10-15 |
0.4305 USDC |
1,313.5704 |
0.4304 USDC |
0.4204 USDC |
0.4382 USDC |
0.4298 USDC |
| 2023-10-14 |
0.4277 USDC |
2,341.1183 |
0.4258 USDC |
0.4239 USDC |
0.4403 USDC |
0.4403 USDC |
| 2023-10-13 |
0.4251 USDC |
1,260.9474 |
0.4201 USDC |
0.4201 USDC |
0.4256 USDC |
0.4253 USDC |
| 2023-10-12 |
0.4224 USDC |
1,194.1276 |
0.4278 USDC |
0.4182 USDC |
0.4326 USDC |
0.4220 USDC |
| 2023-10-11 |
0.4299 USDC |
1,406.7031 |
0.4352 USDC |
0.4181 USDC |
0.4380 USDC |
0.4263 USDC |
| 2023-10-10 |
0.3587 USDC |
867.8781 |
0.4294 USDC |
0.3383 USDC |
0.4377 USDC |
0.4325 USDC |
| 2023-10-09 |
0.4317 USDC |
2,016.6514 |
0.4488 USDC |
0.4230 USDC |
0.4500 USDC |
0.4285 USDC |
| 2023-10-08 |
0.4470 USDC |
973.0490 |
0.4524 USDC |
0.4453 USDC |
0.4547 USDC |
0.4492 USDC |
| 2023-10-07 |
0.4523 USDC |
117.1073 |
0.4590 USDC |
0.4486 USDC |
0.4608 USDC |
0.4509 USDC |
| 2023-10-06 |
0.4595 USDC |
670.9573 |
0.4605 USDC |
0.4564 USDC |
0.4629 USDC |
0.4611 USDC |
| 2023-10-05 |
0.4601 USDC |
5,520.9098 |
0.4753 USDC |
0.4551 USDC |
0.4753 USDC |
0.4597 USDC |
| 2023-10-04 |
0.4639 USDC |
6,435.4922 |
0.4727 USDC |
0.4546 USDC |
0.4750 USDC |
0.4741 USDC |
| 2023-10-03 |
0.4823 USDC |
2,792.0317 |
0.4765 USDC |
0.4711 USDC |
0.4827 USDC |
0.4724 USDC |