Canada markets close in 6 minutes

Kadena USD (KDA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
5.6447+0.1962 (+3.60%)
As of 08:53PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20225.34486.50465.24775.64475.644758,244,720
Jan. 25, 20225.36335.68405.07245.32645.326426,594,506
Jan. 24, 20225.66145.66144.58005.36365.363643,445,625
Jan. 23, 20225.03425.85184.83115.66675.666734,177,108
Jan. 22, 20225.54485.94574.44335.02225.022256,465,621
Jan. 21, 20227.03377.32075.24435.53845.538460,684,738
Jan. 20, 20227.27608.16887.02937.03057.030535,150,015
Jan. 19, 20227.90378.29417.09907.27787.277840,329,359
Jan. 18, 20228.28278.48707.51247.90487.904838,038,230
Jan. 17, 20228.95189.01698.03598.28488.284837,476,945
Jan. 16, 20229.33639.34888.69828.95288.952830,759,133
Jan. 15, 20229.42189.46539.14779.31429.314222,573,939
Jan. 14, 20229.61939.78959.08559.42029.420232,410,035
Jan. 13, 202210.167010.83329.59999.62709.627052,929,467
Jan. 12, 20229.266510.47719.075810.165510.165561,413,239
Jan. 11, 20228.82569.48738.54439.26509.265047,763,258
Jan. 10, 20229.36509.51847.91138.82438.824364,598,480
Jan. 09, 20229.02599.89788.50419.36509.365054,592,826
Jan. 08, 20229.13469.75898.27369.02489.024860,294,377
Jan. 07, 202210.517110.52389.13129.13389.133861,264,125
Jan. 06, 202210.716310.80099.797510.508410.508459,794,627
Jan. 05, 202210.881212.176710.122810.720610.720697,765,377
Jan. 04, 202211.410311.891310.873010.880810.880855,437,003
Jan. 03, 202212.217512.426911.131111.410111.410169,484,182
Jan. 02, 202212.761812.790911.917012.218512.218537,547,772
Jan. 01, 202212.470013.018212.419212.805712.805734,261,793
Dec. 31, 202112.642913.361212.353812.476212.476250,852,854
Dec. 30, 202112.217013.709111.909012.643612.643667,400,680
Dec. 29, 202112.962213.703312.272012.272012.272062,318,855
Dec. 28, 202114.761215.371412.606212.941512.941596,436,175
Dec. 27, 202115.372616.891714.623214.780614.7806104,040,898
Dec. 26, 202113.734815.771212.785815.355615.3556107,150,474
Dec. 25, 202112.217913.946312.137013.746613.746664,389,594
Dec. 24, 202111.481213.176611.264712.205312.205372,275,572
Dec. 23, 202110.841512.100610.499211.476911.476950,302,588
Dec. 22, 202111.029611.919210.821510.854110.854150,853,676
Dec. 21, 202110.081911.55079.902411.039711.039748,573,417
Dec. 20, 202110.647610.86849.755310.098810.098858,402,011
Dec. 19, 202111.259711.693210.588410.675510.675532,438,474
Dec. 18, 202111.050912.457510.726011.236311.236344,253,497
Dec. 17, 202111.776012.281810.193511.031311.031370,923,955
Dec. 16, 202110.928214.170010.920011.772611.772673,477,220
Dec. 15, 20219.882111.79379.283310.884210.884259,029,380
Dec. 14, 20219.66979.88758.99529.86799.867932,040,403
Dec. 13, 202110.971611.04778.69679.64139.641352,180,778
Dec. 12, 202110.026411.37389.973610.944410.944429,055,030
Dec. 11, 202110.148510.53389.624110.019410.019444,271,274
Dec. 10, 202110.564212.327110.130310.169410.169469,039,703
Dec. 09, 202112.337912.471410.374910.580610.580648,591,884
Dec. 08, 202110.790712.820410.313812.347312.347359,358,946
Dec. 07, 202112.102513.000210.325710.773710.773751,853,033
Dec. 06, 202112.243913.13919.010512.089612.0896121,773,154
Dec. 05, 202112.042414.500011.526912.254812.254850,756,723
Dec. 04, 202114.716814.768110.575412.051512.051581,474,374
Dec. 03, 202116.539716.737513.649014.725514.725560,912,697
Dec. 02, 202117.157417.663816.502316.524116.524141,893,687
Dec. 01, 202116.747218.804116.393317.118317.118362,295,675
Nov. 30, 202116.880917.290515.992616.745816.745857,027,103
Nov. 29, 202117.368518.327116.451016.896016.896043,716,959
Nov. 28, 202117.089217.543914.800517.316517.316558,563,760
Nov. 27, 202117.254018.427616.501117.048417.048440,450,066
Nov. 26, 202119.811120.944516.494317.312017.312090,297,750
Nov. 25, 202116.656520.915816.259616.517416.517452,113,398
Nov. 24, 202118.424118.451316.347917.150017.150067,975,499
Nov. 23, 202116.946519.398016.197418.327718.327772,485,514
Nov. 22, 202118.181318.879015.978316.952516.952584,036,231
Nov. 21, 202119.964919.973317.520118.261118.261161,792,122
Nov. 20, 202120.121920.274818.303619.953919.953956,919,420
Nov. 19, 202118.800921.180418.800920.123120.123169,504,350
Nov. 18, 202121.474923.311118.133818.786518.7865106,473,104
Nov. 17, 202118.705423.451517.680121.493021.4930127,415,014
Nov. 16, 202119.341221.703917.240718.693018.6930141,435,004
Nov. 15, 202121.550823.496418.646719.347219.347291,738,245
Nov. 14, 202122.748924.218220.037021.583321.583390,732,142
Nov. 13, 202122.255724.671121.398122.734822.7348105,475,576
Nov. 12, 202123.977926.472221.047722.323622.3236170,803,736
Nov. 11, 202122.440928.246021.611124.155024.1550237,201,645
Nov. 10, 202118.183924.933717.942522.377622.3776321,932,087
Nov. 09, 202115.762518.974715.760318.150618.1506125,858,248
Nov. 08, 202119.880521.443415.338515.736315.7363219,410,584
Nov. 07, 202114.886425.432014.349519.899619.8996391,988,218
Nov. 06, 202110.786814.912610.701414.894214.894292,673,814
Nov. 05, 20219.742212.50279.693310.780710.780788,744,302
Nov. 04, 20218.43659.90228.20369.74619.746146,290,108
Nov. 03, 20217.02158.98796.92968.44038.440346,780,269
Nov. 02, 20217.10037.38156.70116.99476.994718,770,324
Nov. 01, 20216.69817.47096.60337.04597.045923,268,255
Oct. 31, 20216.07316.89485.69296.66166.661619,668,013
Oct. 30, 20217.11337.25815.97606.11486.114817,692,603
Oct. 29, 20216.60817.29706.48957.10897.108920,299,461
Oct. 28, 20215.85017.56485.41086.60746.607442,412,594
Oct. 27, 20217.03887.67165.77645.87155.871533,057,600
Oct. 26, 20216.46247.84026.09807.03367.033631,573,690
Oct. 25, 20216.98878.17516.29146.45576.455758,525,415
Oct. 24, 20215.16756.98974.86556.98376.983765,827,131
Oct. 23, 20213.76055.25733.68055.19055.190530,858,416
Oct. 22, 20213.53373.98023.53373.76023.760212,994,599
Oct. 21, 20213.71804.07083.31743.53383.533815,607,589
Oct. 20, 20212.76303.82502.75223.72503.725018,772,991
Oct. 19, 20212.84972.92312.59842.76142.76149,172,338
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...