Canada markets open in 1 hour 2 minutes

Kadena USD (KDA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.78706-0.01526 (-1.90%)
As of 12:26PM UTC. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.787850.816850.766500.787060.787063,933,262
May 12, 20240.798710.813080.780450.787940.787942,121,989
May 11, 20240.805810.829080.797890.798710.798712,077,843
May 10, 20240.830050.838930.776060.805810.805815,249,646
May 09, 20240.813260.838850.801410.830030.830034,129,737
May 08, 20240.829770.844880.806050.813260.813264,341,935
May 07, 20240.863850.882440.829270.829770.829774,266,186
May 06, 20240.915720.935540.862530.863850.863855,632,364
May 05, 20240.903350.938860.888370.915720.915723,381,301
May 04, 20240.919440.927710.896460.903350.903353,337,388
May 03, 20240.871330.929620.853230.919440.919444,108,866
May 02, 20240.847360.886220.824450.871330.871333,019,239
May 01, 20240.841500.860970.783860.847360.847365,755,015
Apr 30, 20240.896800.915320.788750.841500.841505,932,695
Apr 29, 20240.895180.917390.870060.896790.896793,467,915
Apr 28, 20240.919680.927980.890350.895180.895183,287,422
Apr 27, 20240.889850.928450.869900.919680.919683,672,518
Apr 26, 20240.925170.926400.889200.889850.889853,560,949
Apr 25, 20240.921700.943390.886580.925170.925174,468,672
Apr 24, 20240.962250.989970.902900.921630.921637,177,980
Apr 23, 20240.961060.988970.945350.962250.962255,640,300
Apr 22, 20240.918130.980230.917230.961060.961067,967,704
Apr 21, 20240.962970.973110.904790.918130.918137,936,009
Apr 20, 20240.872430.971270.864520.962970.962976,424,062
Apr 19, 20240.889730.905100.827540.872430.872439,102,972
Apr 18, 20240.861340.902570.836310.889730.889738,319,491
Apr 17, 20240.905100.916020.832680.861340.8613414,614,856
Apr 16, 20240.878570.956700.857960.905100.9051013,369,562
Apr 15, 20240.956281.021970.861710.878570.8785717,312,872
Apr 14, 20240.924320.986760.872090.956280.9562815,648,865
Apr 13, 20241.016351.072350.768950.924320.9243225,976,255
Apr 12, 20241.213131.242000.905431.016791.0167921,943,662
Apr 11, 20241.230931.263331.199571.213131.213137,354,289
Apr 10, 20241.246161.260051.185511.230931.230939,400,667
Apr 09, 20241.334741.383311.236821.245721.2457210,949,265
Apr 08, 20241.307781.369331.267781.334741.3347411,141,820
Apr 07, 20241.240461.352221.240401.307781.3077812,044,935
Apr 06, 20241.204961.264551.186991.240461.240469,023,238
Apr 05, 20241.277671.279161.158611.204961.2049612,161,297
Apr 04, 20241.267831.318621.228761.277601.2776010,410,534
Apr 03, 20241.310791.358381.241591.267831.2678311,180,818
Apr 02, 20241.407721.407791.244521.310791.3107919,675,155
Apr 01, 20241.457471.506671.353911.407721.4077222,365,893
Mar 31, 20241.399361.536111.397021.457471.4574715,267,040
Mar 30, 20241.417861.456071.392521.399361.3993612,750,907
Mar 29, 20241.466761.467051.401521.417861.4178616,058,257
Mar 28, 20241.464761.529541.436241.466761.4667616,924,156
Mar 27, 20241.519001.553421.432061.464761.4647619,389,388
Mar 26, 20241.557761.633951.484511.519711.5197121,825,935
Mar 25, 20241.487621.585181.451981.557761.5577621,076,915
Mar 24, 20241.395561.506071.379161.487621.4876215,995,926
Mar 23, 20241.396791.439771.377911.395561.395569,578,270
Mar 22, 20241.469991.499421.353411.396791.3967912,579,467
Mar 21, 20241.543491.628231.451181.469991.4699920,374,407
Mar 20, 20241.407481.557811.340701.543491.5434923,054,137
Mar 19, 20241.584751.602371.359461.407041.4070430,672,351
Mar 18, 20241.718141.765571.558181.584751.5847521,557,983
Mar 17, 20241.585011.749941.553091.718141.7181422,372,638
Mar 16, 20241.699851.818651.544381.585011.5850128,973,949
Mar 15, 20241.803961.877691.575991.699151.6991537,419,435
Mar 14, 20241.871752.033431.713451.803571.8035752,886,468
Mar 13, 20241.665741.924761.657791.871341.8713443,416,827
Mar 12, 20241.700721.713411.540761.665741.6657423,507,737
Mar 11, 20241.675031.734211.616111.700721.7007220,792,119
Mar 10, 20241.782361.819181.629341.674991.6749920,713,009
Mar 09, 20241.662171.808941.643661.781651.7816522,568,027
Mar 08, 20241.723531.734831.614151.662161.6621616,580,174
Mar 07, 20241.703731.810671.661221.723631.7236322,207,805
Mar 06, 20241.630951.831641.577661.703731.7037336,024,761
Mar 05, 20241.671801.909231.437711.631821.6318252,749,597
Mar 04, 20241.579251.963161.564481.671481.6714879,139,966
Mar 03, 20241.474911.577601.361911.577281.5772818,956,375
Mar 02, 20241.332301.496241.317451.475691.4756921,858,672
Mar 01, 20241.282371.349501.277401.332031.3320316,782,212
Feb 29, 20241.306271.347871.273641.283601.2836018,353,699
Feb 28, 20241.260121.377281.225171.305701.3057025,488,151
Feb 27, 20241.282781.340171.254151.260901.2609016,524,339
Feb 26, 20241.248401.314091.174181.282781.2827821,356,620
Feb 25, 20241.099251.286621.091411.249421.2494221,359,727
Feb 24, 20241.053901.127801.036281.099251.099258,680,246
Feb 23, 20241.100641.105421.040811.053501.0535010,105,107
Feb 22, 20241.075391.127251.050741.101151.1011510,433,393
Feb 21, 20241.111141.119191.032821.074681.074688,272,557
Feb 20, 20241.153081.156911.068811.111141.1111411,093,046
Feb 19, 20241.152571.194431.144131.153081.153089,195,202
Feb 18, 20241.110091.168871.087991.151671.151678,580,921
Feb 17, 20241.156331.160011.087571.111921.111926,815,648
Feb 16, 20241.156991.193791.131941.156721.1567210,483,643
Feb 15, 20241.117861.187951.108621.158381.1583815,108,774
Feb 14, 20241.087341.128561.066971.117681.1176810,947,771
Feb 13, 20241.128411.134731.062191.086981.086989,027,776
Feb 12, 20241.065411.154551.038421.126031.126039,533,526
Feb 11, 20241.092871.126731.054471.064401.064405,256,548
Feb 10, 20241.117041.127101.049961.092571.092577,683,800
Feb 09, 20241.009401.154171.009401.117221.1172216,834,179
Feb 08, 20241.017971.040700.996601.009451.009454,862,662
Feb 07, 20241.001881.033490.977101.017841.017845,746,477
Feb 06, 20240.956421.012280.946461.001931.001934,867,423
Feb 05, 20240.962210.995920.942140.956400.956404,336,689
Feb 04, 20240.983340.983500.952800.962530.962533,634,026
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...