Identifier on OKEx: KDA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.3979 USDT |
284,819.3604 |
0.3918 USDT |
0.3630 USDT |
0.4293 USDT |
0.4154 USDT |
| 2025-03-10 |
0.4147 USDT |
213,099.8010 |
0.4247 USDT |
0.3828 USDT |
0.4495 USDT |
0.3920 USDT |
| 2025-03-09 |
0.4461 USDT |
179,893.2687 |
0.4730 USDT |
0.4181 USDT |
0.4756 USDT |
0.4233 USDT |
| 2025-03-08 |
0.4767 USDT |
42,544.1201 |
0.4819 USDT |
0.4660 USDT |
0.4882 USDT |
0.4709 USDT |
| 2025-03-07 |
0.4886 USDT |
223,224.6683 |
0.4900 USDT |
0.4619 USDT |
0.5071 USDT |
0.4818 USDT |
| 2025-03-06 |
0.4975 USDT |
199,339.7511 |
0.5062 USDT |
0.4814 USDT |
0.5171 USDT |
0.4893 USDT |
| 2025-03-05 |
0.4993 USDT |
267,577.4553 |
0.4796 USDT |
0.4726 USDT |
0.5245 USDT |
0.5061 USDT |
| 2025-03-04 |
0.4664 USDT |
498,882.6701 |
0.4906 USDT |
0.4392 USDT |
0.4924 USDT |
0.4806 USDT |
| 2025-03-03 |
0.5219 USDT |
451,564.5911 |
0.5796 USDT |
0.4866 USDT |
0.5812 USDT |
0.4906 USDT |
| 2025-03-02 |
0.5290 USDT |
615,813.2548 |
0.4959 USDT |
0.4893 USDT |
0.5808 USDT |
0.5783 USDT |
| 2025-03-01 |
0.4911 USDT |
180,844.5694 |
0.5029 USDT |
0.4793 USDT |
0.5068 USDT |
0.4943 USDT |
| 2025-02-28 |
0.4914 USDT |
412,889.6755 |
0.4991 USDT |
0.4595 USDT |
0.5090 USDT |
0.5025 USDT |
| 2025-02-27 |
0.5011 USDT |
107,009.8451 |
0.4997 USDT |
0.4829 USDT |
0.5133 USDT |
0.4974 USDT |
| 2025-02-26 |
0.4995 USDT |
245,223.3729 |
0.4997 USDT |
0.4776 USDT |
0.5160 USDT |
0.4976 USDT |
| 2025-02-25 |
0.4729 USDT |
531,629.8592 |
0.4762 USDT |
0.4473 USDT |
0.5118 USDT |
0.4989 USDT |
| 2025-02-24 |
0.5042 USDT |
674,064.5948 |
0.5422 USDT |
0.4700 USDT |
0.5470 USDT |
0.4741 USDT |
| 2025-02-23 |
0.5474 USDT |
144,596.6140 |
0.5585 USDT |
0.5332 USDT |
0.5685 USDT |
0.5417 USDT |
| 2025-02-22 |
0.5504 USDT |
247,390.3693 |
0.5329 USDT |
0.5326 USDT |
0.5696 USDT |
0.5593 USDT |
| 2025-02-21 |
0.5605 USDT |
406,591.1725 |
0.5588 USDT |
0.5263 USDT |
0.5864 USDT |
0.5354 USDT |
| 2025-02-20 |
0.5456 USDT |
284,124.2900 |
0.5335 USDT |
0.5298 USDT |
0.5600 USDT |
0.5571 USDT |
| 2025-02-19 |
0.5336 USDT |
151,858.2826 |
0.5240 USDT |
0.5172 USDT |
0.5500 USDT |
0.5323 USDT |
| 2025-02-18 |
0.5143 USDT |
245,026.3258 |
0.5348 USDT |
0.4963 USDT |
0.5363 USDT |
0.5214 USDT |
| 2025-02-17 |
0.5413 USDT |
208,315.2783 |
0.5375 USDT |
0.5233 USDT |
0.5599 USDT |
0.5332 USDT |
| 2025-02-16 |
0.5434 USDT |
125,433.5964 |
0.5476 USDT |
0.5304 USDT |
0.5576 USDT |
0.5385 USDT |
| 2025-02-15 |
0.5517 USDT |
133,302.5279 |
0.5706 USDT |
0.5376 USDT |
0.5724 USDT |
0.5466 USDT |
| 2025-02-14 |
0.5685 USDT |
319,248.4645 |
0.5742 USDT |
0.5451 USDT |
0.5932 USDT |
0.5706 USDT |
| 2025-02-13 |
0.5677 USDT |
312,447.9746 |
0.5768 USDT |
0.5531 USDT |
0.5940 USDT |
0.5740 USDT |
| 2025-02-12 |
0.5517 USDT |
242,606.4523 |
0.5443 USDT |
0.5130 USDT |
0.5893 USDT |
0.5743 USDT |
| 2025-02-11 |
0.5584 USDT |
250,094.4932 |
0.5444 USDT |
0.5368 USDT |
0.5828 USDT |
0.5445 USDT |
| 2025-02-10 |
0.5385 USDT |
291,234.3994 |
0.5368 USDT |
0.5138 USDT |
0.5580 USDT |
0.5429 USDT |
| 2025-02-09 |
0.5416 USDT |
227,124.0507 |
0.5453 USDT |
0.5065 USDT |
0.5617 USDT |
0.5360 USDT |
| 2025-02-08 |
0.5255 USDT |
197,785.3914 |
0.5156 USDT |
0.5059 USDT |
0.5503 USDT |
0.5460 USDT |
| 2025-02-07 |
0.5289 USDT |
529,401.1878 |
0.5110 USDT |
0.4955 USDT |
0.5650 USDT |
0.5166 USDT |
| 2025-02-06 |
0.5216 USDT |
306,666.0748 |
0.5404 USDT |
0.5018 USDT |
0.5579 USDT |
0.5082 USDT |
| 2025-02-05 |
0.5546 USDT |
325,256.6058 |
0.5560 USDT |
0.5330 USDT |
0.5723 USDT |
0.5382 USDT |
| 2025-02-04 |
0.5651 USDT |
502,797.8225 |
0.6078 USDT |
0.5354 USDT |
0.6107 USDT |
0.5579 USDT |
| 2025-02-03 |
0.5147 USDT |
922,314.6568 |
0.5794 USDT |
0.4375 USDT |
0.6279 USDT |
0.6055 USDT |
| 2025-02-02 |
0.6204 USDT |
526,583.8350 |
0.6571 USDT |
0.5466 USDT |
0.6712 USDT |
0.5790 USDT |
| 2025-02-01 |
0.7167 USDT |
305,407.1408 |
0.7616 USDT |
0.6520 USDT |
0.7797 USDT |
0.6576 USDT |
| 2025-01-31 |
0.7696 USDT |
419,801.4278 |
0.7706 USDT |
0.7480 USDT |
0.8040 USDT |
0.7610 USDT |
| 2025-01-30 |
0.7717 USDT |
753,796.8684 |
0.7248 USDT |
0.7136 USDT |
0.8064 USDT |
0.7710 USDT |
| 2025-01-29 |
0.7140 USDT |
260,172.9750 |
0.6822 USDT |
0.6822 USDT |
0.7573 USDT |
0.7227 USDT |
| 2025-01-28 |
0.7334 USDT |
283,717.5360 |
0.7616 USDT |
0.6780 USDT |
0.7780 USDT |
0.6826 USDT |
| 2025-01-27 |
0.7556 USDT |
655,393.6727 |
0.8183 USDT |
0.7012 USDT |
0.8235 USDT |
0.7583 USDT |
| 2025-01-26 |
0.8528 USDT |
428,325.2800 |
0.8100 USDT |
0.8054 USDT |
0.8866 USDT |
0.8190 USDT |
| 2025-01-25 |
0.8197 USDT |
551,191.3545 |
0.7833 USDT |
0.7642 USDT |
0.8542 USDT |
0.8086 USDT |
| 2025-01-24 |
0.8119 USDT |
315,434.5481 |
0.8282 USDT |
0.7770 USDT |
0.8389 USDT |
0.7845 USDT |
| 2025-01-23 |
0.8213 USDT |
408,683.2416 |
0.8374 USDT |
0.7810 USDT |
0.8626 USDT |
0.8270 USDT |
| 2025-01-22 |
0.8809 USDT |
602,157.6244 |
0.9140 USDT |
0.8338 USDT |
0.9223 USDT |
0.8352 USDT |
| 2025-01-21 |
0.8714 USDT |
394,870.4290 |
0.8380 USDT |
0.7950 USDT |
0.9385 USDT |
0.9095 USDT |