Identifier on OKEx: KDA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-29 |
0.5564 USDC |
52,450.0637 |
0.5480 USDC |
0.5480 USDC |
0.5643 USDC |
0.5632 USDC |
| 2024-10-28 |
0.5258 USDC |
41,415.9456 |
0.5360 USDC |
0.5186 USDC |
0.5428 USDC |
0.5428 USDC |
| 2024-10-27 |
0.5322 USDC |
32,619.8086 |
0.5270 USDC |
0.5267 USDC |
0.5556 USDC |
0.5400 USDC |
| 2024-10-26 |
0.5342 USDC |
43,358.4590 |
0.5258 USDC |
0.5258 USDC |
0.5400 USDC |
0.5325 USDC |
| 2024-10-25 |
0.5553 USDC |
236,825.4606 |
0.5702 USDC |
0.5135 USDC |
0.5706 USDC |
0.5209 USDC |
| 2024-10-24 |
0.5679 USDC |
31,961.4056 |
0.5583 USDC |
0.5561 USDC |
0.5775 USDC |
0.5734 USDC |
| 2024-10-23 |
0.5651 USDC |
52,073.7588 |
0.5679 USDC |
0.5430 USDC |
0.5712 USDC |
0.5600 USDC |
| 2024-10-22 |
0.5891 USDC |
24,492.4098 |
0.5961 USDC |
0.5560 USDC |
0.6037 USDC |
0.5742 USDC |
| 2024-10-21 |
0.5977 USDC |
23,052.0854 |
0.6102 USDC |
0.5800 USDC |
0.6224 USDC |
0.6004 USDC |
| 2024-10-20 |
0.5887 USDC |
12,422.2212 |
0.5900 USDC |
0.5712 USDC |
0.6115 USDC |
0.6100 USDC |
| 2024-10-19 |
0.5880 USDC |
3,419.0054 |
0.5956 USDC |
0.5795 USDC |
0.5956 USDC |
0.5887 USDC |
| 2024-10-18 |
0.5936 USDC |
11,047.0069 |
0.5688 USDC |
0.5688 USDC |
0.6018 USDC |
0.5992 USDC |
| 2024-10-17 |
0.5669 USDC |
4,711.9178 |
0.5827 USDC |
0.5576 USDC |
0.5827 USDC |
0.5655 USDC |
| 2024-10-16 |
0.5854 USDC |
6,618.9661 |
0.5800 USDC |
0.5791 USDC |
0.5901 USDC |
0.5873 USDC |
| 2024-10-15 |
0.5973 USDC |
2,134.1376 |
0.5900 USDC |
0.5795 USDC |
0.6081 USDC |
0.5933 USDC |
| 2024-10-14 |
0.6000 USDC |
23,154.1585 |
0.5593 USDC |
0.5593 USDC |
0.6200 USDC |
0.5999 USDC |
| 2024-10-13 |
0.5520 USDC |
11,371.6350 |
0.5567 USDC |
0.5383 USDC |
0.5600 USDC |
0.5564 USDC |
| 2024-10-12 |
0.5528 USDC |
40,756.9612 |
0.5300 USDC |
0.5265 USDC |
0.5731 USDC |
0.5614 USDC |
| 2024-10-11 |
0.5131 USDC |
31,837.8114 |
0.5043 USDC |
0.5012 USDC |
0.5341 USDC |
0.5341 USDC |
| 2024-10-10 |
0.4987 USDC |
62,484.2968 |
0.5060 USDC |
0.4866 USDC |
0.5113 USDC |
0.5021 USDC |
| 2024-10-09 |
0.5128 USDC |
17,227.7000 |
0.5231 USDC |
0.4974 USDC |
0.5300 USDC |
0.5039 USDC |
| 2024-10-08 |
0.5291 USDC |
486.9131 |
0.5371 USDC |
0.5200 USDC |
0.5371 USDC |
0.5219 USDC |
| 2024-10-07 |
0.5480 USDC |
2,615.3761 |
0.5397 USDC |
0.5301 USDC |
0.5600 USDC |
0.5301 USDC |
| 2024-10-06 |
0.5383 USDC |
5,413.4898 |
0.5289 USDC |
0.5200 USDC |
0.5414 USDC |
0.5355 USDC |
| 2024-10-05 |
0.5363 USDC |
25,946.6434 |
0.5330 USDC |
0.5152 USDC |
0.5462 USDC |
0.5243 USDC |
| 2024-10-04 |
0.5312 USDC |
14,166.2045 |
0.5276 USDC |
0.5255 USDC |
0.5406 USDC |
0.5364 USDC |
| 2024-10-03 |
0.5384 USDC |
34,399.4563 |
0.5451 USDC |
0.5100 USDC |
0.5553 USDC |
0.5216 USDC |
| 2024-10-02 |
0.5617 USDC |
32,651.5862 |
0.5600 USDC |
0.5412 USDC |
0.5766 USDC |
0.5462 USDC |
| 2024-10-01 |
0.5948 USDC |
38,269.4918 |
0.5999 USDC |
0.5500 USDC |
0.6204 USDC |
0.5635 USDC |
| 2024-09-30 |
0.6122 USDC |
77,478.1959 |
0.6274 USDC |
0.5964 USDC |
0.6300 USDC |
0.5997 USDC |
| 2024-09-29 |
0.6238 USDC |
52,513.1076 |
0.6246 USDC |
0.6097 USDC |
0.6339 USDC |
0.6291 USDC |
| 2024-09-28 |
0.6300 USDC |
62,953.4537 |
0.6449 USDC |
0.6144 USDC |
0.6505 USDC |
0.6151 USDC |
| 2024-09-27 |
0.6444 USDC |
72,289.4470 |
0.6400 USDC |
0.6351 USDC |
0.6536 USDC |
0.6372 USDC |
| 2024-09-26 |
0.6392 USDC |
50,701.6854 |
0.6349 USDC |
0.6200 USDC |
0.6473 USDC |
0.6372 USDC |
| 2024-09-25 |
0.6426 USDC |
49,514.8503 |
0.6364 USDC |
0.6331 USDC |
0.6579 USDC |
0.6355 USDC |
| 2024-09-24 |
0.6412 USDC |
26,662.8652 |
0.6390 USDC |
0.6270 USDC |
0.6528 USDC |
0.6480 USDC |
| 2024-09-23 |
0.6399 USDC |
13,769.0230 |
0.6200 USDC |
0.6200 USDC |
0.6500 USDC |
0.6425 USDC |
| 2024-09-22 |
0.6337 USDC |
19,117.1983 |
0.6500 USDC |
0.6101 USDC |
0.6500 USDC |
0.6262 USDC |
| 2024-09-21 |
0.6191 USDC |
3,747.7441 |
0.6193 USDC |
0.5978 USDC |
0.6600 USDC |
0.6600 USDC |
| 2024-09-20 |
0.6333 USDC |
21,869.4967 |
0.6373 USDC |
0.6055 USDC |
0.6600 USDC |
0.6199 USDC |
| 2024-09-19 |
0.6463 USDC |
72,549.2418 |
0.6778 USDC |
0.6300 USDC |
0.7212 USDC |
0.6455 USDC |
| 2024-09-18 |
0.6495 USDC |
62,270.9690 |
0.5208 USDC |
0.5128 USDC |
0.7250 USDC |
0.6900 USDC |
| 2024-09-17 |
0.5107 USDC |
1,442.9806 |
0.5000 USDC |
0.4952 USDC |
0.5200 USDC |
0.5200 USDC |
| 2024-09-16 |
0.5013 USDC |
125.8886 |
0.5104 USDC |
0.5000 USDC |
0.5151 USDC |
0.5000 USDC |
| 2024-09-15 |
0.5324 USDC |
508.9178 |
0.5399 USDC |
0.5200 USDC |
0.5496 USDC |
0.5200 USDC |
| 2024-09-14 |
0.5354 USDC |
866.7275 |
0.5383 USDC |
0.5203 USDC |
0.5494 USDC |
0.5384 USDC |
| 2024-09-13 |
0.5383 USDC |
2,602.4845 |
0.5396 USDC |
0.5300 USDC |
0.5498 USDC |
0.5401 USDC |
| 2024-09-12 |
0.5251 USDC |
1,052.8562 |
0.5299 USDC |
0.5200 USDC |
0.5393 USDC |
0.5393 USDC |
| 2024-09-11 |
0.5247 USDC |
1,537.4937 |
0.5300 USDC |
0.5140 USDC |
0.5498 USDC |
0.5285 USDC |
| 2024-09-10 |
0.5351 USDC |
3,570.5707 |
0.5396 USDC |
0.5200 USDC |
0.5455 USDC |
0.5452 USDC |