UK markets close in 2 hours 47 minutes

Kadena USD (KDA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.899988-0.082108 (-8.36%)
As of 12:40PM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.9204710.9259330.8884010.8999880.8999887,676,671
24 Apr 20240.9622480.9899700.9029040.9216340.9216347,177,980
23 Apr 20240.9610600.9889690.9453550.9622480.9622485,640,300
22 Apr 20240.9181320.9802270.9172250.9610600.9610607,967,704
21 Apr 20240.9629660.9731120.9047950.9181320.9181327,936,009
20 Apr 20240.8724280.9712710.8645210.9629660.9629666,424,062
19 Apr 20240.8897320.9051000.8275420.8724280.8724289,102,972
18 Apr 20240.8613370.9025740.8363150.8897320.8897328,319,491
17 Apr 20240.9051020.9160220.8326820.8613360.86133614,614,856
16 Apr 20240.8785710.9567010.8579630.9051030.90510313,369,562
15 Apr 20240.9562811.0219690.8617140.8785710.87857117,312,872
14 Apr 20240.9243200.9867640.8720950.9562810.95628115,648,865
13 Apr 20241.0163481.0723500.7689520.9243200.92432025,976,255
12 Apr 20241.2131301.2419980.9054311.0167941.01679421,943,662
11 Apr 20241.2309341.2633291.1995711.2131301.2131307,354,289
10 Apr 20241.2461591.2600451.1855061.2309341.2309349,400,667
09 Apr 20241.3347441.3833071.2368181.2457161.24571610,949,265
08 Apr 20241.3077811.3693291.2677791.3347441.33474411,141,820
07 Apr 20241.2404561.3522251.2404001.3077811.30778112,044,935
06 Apr 20241.2049651.2645461.1869901.2404561.2404569,023,238
05 Apr 20241.2776741.2791571.1586061.2049651.20496512,161,297
04 Apr 20241.2678261.3186201.2287591.2775971.27759710,410,534
03 Apr 20241.3107901.3583851.2415941.2678261.26782611,180,818
02 Apr 20241.4077181.4077851.2445161.3107901.31079019,675,155
01 Apr 20241.4574721.5066711.3539071.4077181.40771822,365,893
31 Mar 20241.3993581.5361111.3970171.4574741.45747415,267,040
30 Mar 20241.4178571.4560671.3925171.3993581.39935812,750,907
29 Mar 20241.4667571.4670511.4015151.4178571.41785716,058,257
28 Mar 20241.4647611.5295351.4362371.4667571.46675716,924,156
27 Mar 20241.5189951.5534161.4320621.4647611.46476119,389,388
26 Mar 20241.5577581.6339501.4845071.5197111.51971121,825,935
25 Mar 20241.4876241.5851801.4519771.5577581.55775821,076,915
24 Mar 20241.3955591.5060681.3791601.4876241.48762415,995,926
23 Mar 20241.3967921.4397751.3779051.3955591.3955599,578,270
22 Mar 20241.4699921.4994191.3534071.3967921.39679212,579,467
21 Mar 20241.5434881.6282291.4511811.4699921.46999220,374,407
20 Mar 20241.4074761.5578101.3407001.5434881.54348823,054,137
19 Mar 20241.5847471.6023661.3594611.4070411.40704130,672,351
18 Mar 20241.7181441.7655701.5581841.5847471.58474721,557,983
17 Mar 20241.5850051.7499351.5530931.7181441.71814422,372,638
16 Mar 20241.6998551.8186471.5443841.5850051.58500528,973,949
15 Mar 20241.8039631.8776921.5759881.6991471.69914737,419,435
14 Mar 20241.8717472.0334281.7134531.8035651.80356552,886,468
13 Mar 20241.6657431.9247571.6577941.8713391.87133943,416,827
12 Mar 20241.7007171.7134051.5407581.6657431.66574323,507,737
11 Mar 20241.6750331.7342101.6161081.7007171.70071720,792,119
10 Mar 20241.7823611.8191841.6293401.6749941.67499420,713,009
09 Mar 20241.6621661.8089451.6436631.7816531.78165322,568,027
08 Mar 20241.7235351.7348271.6141531.6621641.66216416,580,174
07 Mar 20241.7037301.8106661.6612231.7236351.72363522,207,805
06 Mar 20241.6309461.8316391.5776591.7037301.70373036,024,761
05 Mar 20241.6717991.9092301.4377111.6318201.63182052,749,597
04 Mar 20241.5792481.9631551.5644821.6714791.67147979,139,966
03 Mar 20241.4749071.5775981.3619131.5772841.57728418,956,375
02 Mar 20241.3322981.4962381.3174491.4756911.47569121,858,672
01 Mar 20241.2823691.3495021.2774011.3320301.33203016,782,212
29 Feb 20241.3062681.3478711.2736391.2836031.28360318,353,699
28 Feb 20241.2601161.3772811.2251671.3056981.30569825,488,151
27 Feb 20241.2827771.3401671.2541531.2608961.26089616,524,339
26 Feb 20241.2484021.3140861.1741821.2827771.28277721,356,620
25 Feb 20241.0992531.2866211.0914091.2494181.24941821,359,727
24 Feb 20241.0539041.1278051.0362811.0992531.0992538,680,246
23 Feb 20241.1006431.1054181.0408081.0534961.05349610,105,107
22 Feb 20241.0753901.1272461.0507441.1011521.10115210,433,393
21 Feb 20241.1111431.1191901.0328231.0746801.0746808,272,557
20 Feb 20241.1530811.1569081.0688071.1111421.11114211,093,046
19 Feb 20241.1525671.1944331.1441281.1530791.1530799,195,202
18 Feb 20241.1100871.1688661.0879911.1516691.1516698,580,921
17 Feb 20241.1563261.1600091.0875671.1119201.1119206,815,648
16 Feb 20241.1569851.1937891.1319391.1567231.15672310,483,643
15 Feb 20241.1178651.1879541.1086161.1583771.15837715,108,774
14 Feb 20241.0873361.1285601.0669661.1176761.11767610,947,771
13 Feb 20241.1284141.1347271.0621881.0869781.0869789,027,776
12 Feb 20241.0654121.1545531.0384171.1260311.1260319,533,526
11 Feb 20241.0928701.1267281.0544731.0643981.0643985,256,548
10 Feb 20241.1170381.1271021.0499601.0925661.0925667,683,800
09 Feb 20241.0094011.1541691.0094011.1172171.11721716,834,179
08 Feb 20241.0179721.0407050.9966041.0094501.0094504,862,662
07 Feb 20241.0018761.0334930.9770991.0178401.0178405,746,477
06 Feb 20240.9564221.0122820.9464561.0019331.0019334,867,423
05 Feb 20240.9622070.9959200.9421370.9563990.9563994,336,689
04 Feb 20240.9833440.9834980.9528050.9625280.9625283,634,026
03 Feb 20240.9970941.0133620.9804560.9832180.9832182,936,903
02 Feb 20240.9785121.0221890.9727380.9966640.9966645,276,408
01 Feb 20240.9617160.9878640.9497200.9785330.9785334,162,046
31 Jan 20241.0042201.0109370.9548880.9615820.9615825,607,418
30 Jan 20241.0339131.0433800.9926191.0031611.0031616,329,179
29 Jan 20240.9877701.0428780.9684341.0339131.03391310,045,821
28 Jan 20241.0349311.0574440.9805950.9878000.9878006,026,730
27 Jan 20241.0158771.0530221.0014301.0347151.0347157,061,031
26 Jan 20240.9802111.0435740.9331421.0158851.01588514,607,218
25 Jan 20241.0194421.0206520.9443170.9800520.9800528,038,201
24 Jan 20241.0027251.0721160.9714141.0194441.01944411,608,236
23 Jan 20241.0108961.0494390.9314481.0027241.00272412,743,845
22 Jan 20241.1021561.1114021.0040191.0108851.0108859,776,645
21 Jan 20241.1219371.1611421.0976471.0999751.0999757,418,837
20 Jan 20241.1043081.1581881.0702291.1218061.12180610,461,667
19 Jan 20241.0914071.1445761.0281901.1043041.10430412,804,557
18 Jan 20241.1788251.1816881.0408821.0914071.09140711,446,364
17 Jan 20241.2409421.2472041.1497791.1787671.17876710,797,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...