Identifier on OKEx: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-18 |
1.1922 USDC |
40,356.6791 |
1.2376 USDC |
1.0800 USDC |
1.2402 USDC |
1.1200 USDC |
| 2024-12-17 |
1.2883 USDC |
39,947.6940 |
1.3000 USDC |
1.2160 USDC |
1.3295 USDC |
1.2346 USDC |
| 2024-12-16 |
1.3497 USDC |
40,997.1426 |
1.4296 USDC |
1.3000 USDC |
1.4613 USDC |
1.3200 USDC |
| 2024-12-15 |
1.3097 USDC |
45,283.2573 |
1.2886 USDC |
1.2600 USDC |
1.4384 USDC |
1.4288 USDC |
| 2024-12-14 |
1.3085 USDC |
50,129.8750 |
1.3979 USDC |
1.2580 USDC |
1.4199 USDC |
1.2800 USDC |
| 2024-12-13 |
1.3796 USDC |
63,612.3084 |
1.3800 USDC |
1.3342 USDC |
1.4405 USDC |
1.3800 USDC |
| 2024-12-12 |
1.4392 USDC |
57,773.0171 |
1.4600 USDC |
1.3600 USDC |
1.5004 USDC |
1.3663 USDC |
| 2024-12-11 |
1.4092 USDC |
41,006.2984 |
1.3451 USDC |
1.3217 USDC |
1.5400 USDC |
1.4853 USDC |
| 2024-12-10 |
1.3163 USDC |
27,727.5001 |
1.4227 USDC |
1.1859 USDC |
1.4607 USDC |
1.3436 USDC |
| 2024-12-09 |
1.5223 USDC |
68,783.0704 |
1.7400 USDC |
1.1800 USDC |
1.7400 USDC |
1.4565 USDC |
| 2024-12-08 |
1.7783 USDC |
38,738.7495 |
1.8364 USDC |
1.7270 USDC |
1.8376 USDC |
1.7552 USDC |
| 2024-12-07 |
1.8167 USDC |
31,273.6856 |
1.7863 USDC |
1.7209 USDC |
1.9800 USDC |
1.8467 USDC |
| 2024-12-06 |
1.7711 USDC |
67,432.9437 |
1.7200 USDC |
1.7000 USDC |
1.8800 USDC |
1.7800 USDC |
| 2024-12-05 |
1.6691 USDC |
35,348.1130 |
1.6121 USDC |
1.6121 USDC |
1.7800 USDC |
1.7120 USDC |
| 2024-12-04 |
1.7098 USDC |
36,594.5730 |
1.7400 USDC |
1.6000 USDC |
1.8205 USDC |
1.6000 USDC |
| 2024-12-03 |
1.4461 USDC |
103,569.8928 |
1.1800 USDC |
1.1800 USDC |
1.7731 USDC |
1.7147 USDC |
| 2024-12-02 |
1.1529 USDC |
54,158.0062 |
1.1600 USDC |
1.0684 USDC |
1.1917 USDC |
1.1600 USDC |
| 2024-12-01 |
1.1734 USDC |
36,770.8410 |
1.1922 USDC |
1.1479 USDC |
1.2200 USDC |
1.1720 USDC |
| 2024-11-30 |
1.2135 USDC |
65,833.0017 |
1.2419 USDC |
1.1752 USDC |
1.2613 USDC |
1.1780 USDC |
| 2024-11-29 |
1.2363 USDC |
86,298.8288 |
1.1566 USDC |
1.1566 USDC |
1.3027 USDC |
1.2277 USDC |
| 2024-11-28 |
1.1873 USDC |
76,872.6995 |
1.1800 USDC |
1.1109 USDC |
1.2481 USDC |
1.1534 USDC |
| 2024-11-27 |
1.0797 USDC |
102,220.2896 |
0.9434 USDC |
0.9300 USDC |
1.2609 USDC |
1.1947 USDC |
| 2024-11-26 |
0.9684 USDC |
73,433.1822 |
0.9200 USDC |
0.9200 USDC |
1.0728 USDC |
0.9559 USDC |
| 2024-11-25 |
1.0057 USDC |
205,987.4243 |
0.8600 USDC |
0.8300 USDC |
1.0993 USDC |
0.9293 USDC |
| 2024-11-24 |
0.8415 USDC |
54,546.8443 |
0.8234 USDC |
0.7700 USDC |
0.8854 USDC |
0.8700 USDC |
| 2024-11-23 |
0.7842 USDC |
65,708.7725 |
0.7400 USDC |
0.7400 USDC |
0.8400 USDC |
0.8338 USDC |
| 2024-11-22 |
0.7008 USDC |
59,872.0100 |
0.6914 USDC |
0.6747 USDC |
0.7300 USDC |
0.7300 USDC |
| 2024-11-21 |
0.6761 USDC |
59,971.9722 |
0.6609 USDC |
0.6356 USDC |
0.7133 USDC |
0.6904 USDC |
| 2024-11-20 |
0.6719 USDC |
38,332.9432 |
0.6946 USDC |
0.6553 USDC |
0.6962 USDC |
0.6600 USDC |
| 2024-11-19 |
0.7034 USDC |
57,576.4035 |
0.7100 USDC |
0.6800 USDC |
0.7219 USDC |
0.6926 USDC |
| 2024-11-18 |
0.6895 USDC |
136,901.5967 |
0.6362 USDC |
0.6362 USDC |
0.7381 USDC |
0.7278 USDC |
| 2024-11-17 |
0.6660 USDC |
28,611.9480 |
0.6800 USDC |
0.6300 USDC |
0.7316 USDC |
0.6300 USDC |
| 2024-11-16 |
0.6478 USDC |
26,000.2838 |
0.6401 USDC |
0.6377 USDC |
0.6843 USDC |
0.6700 USDC |
| 2024-11-15 |
0.6087 USDC |
25,325.5054 |
0.5900 USDC |
0.5800 USDC |
0.6889 USDC |
0.6480 USDC |
| 2024-11-14 |
0.6042 USDC |
94,621.3745 |
0.6069 USDC |
0.5800 USDC |
0.6409 USDC |
0.5800 USDC |
| 2024-11-13 |
0.5980 USDC |
22,682.4061 |
0.6200 USDC |
0.5800 USDC |
0.6500 USDC |
0.6136 USDC |
| 2024-11-12 |
0.6257 USDC |
44,329.5453 |
0.6344 USDC |
0.5917 USDC |
0.6638 USDC |
0.6213 USDC |
| 2024-11-11 |
0.6122 USDC |
42,297.5258 |
0.6100 USDC |
0.6000 USDC |
0.6300 USDC |
0.6280 USDC |
| 2024-11-10 |
0.5853 USDC |
26,835.0361 |
0.5824 USDC |
0.5800 USDC |
0.6315 USDC |
0.6064 USDC |
| 2024-11-09 |
0.5471 USDC |
22,720.9565 |
0.5427 USDC |
0.5415 USDC |
0.5800 USDC |
0.5800 USDC |
| 2024-11-08 |
0.5462 USDC |
54,194.6511 |
0.5514 USDC |
0.5213 USDC |
0.5557 USDC |
0.5487 USDC |
| 2024-11-07 |
0.5567 USDC |
20,731.1499 |
0.5488 USDC |
0.5386 USDC |
0.5600 USDC |
0.5455 USDC |
| 2024-11-06 |
0.5286 USDC |
37,784.2011 |
0.5000 USDC |
0.5000 USDC |
0.5512 USDC |
0.5487 USDC |
| 2024-11-05 |
0.4815 USDC |
38,395.5718 |
0.4693 USDC |
0.4681 USDC |
0.5000 USDC |
0.4950 USDC |
| 2024-11-04 |
0.4835 USDC |
30,046.2979 |
0.4900 USDC |
0.4562 USDC |
0.4950 USDC |
0.4688 USDC |
| 2024-11-03 |
0.4910 USDC |
30,136.2117 |
0.5000 USDC |
0.4700 USDC |
0.5008 USDC |
0.4950 USDC |
| 2024-11-02 |
0.5122 USDC |
21,423.6962 |
0.5127 USDC |
0.5055 USDC |
0.5155 USDC |
0.5068 USDC |
| 2024-11-01 |
0.5196 USDC |
26,808.1177 |
0.5200 USDC |
0.5040 USDC |
0.5374 USDC |
0.5114 USDC |
| 2024-10-31 |
0.5527 USDC |
21,082.5049 |
0.5573 USDC |
0.5262 USDC |
0.5581 USDC |
0.5313 USDC |
| 2024-10-30 |
0.5652 USDC |
45,677.4890 |
0.5593 USDC |
0.5593 USDC |
0.5707 USDC |
0.5598 USDC |