Kadena (KDA) historical data and Live price

Kadena

KDA

$ 1.51 -4.774 %

0.00007944 BTC

MARKET CAP
279.293 M

24H VOLUME
11.874 M

CIRC.SUPPLY
184.802 M

MAX SUPPLY
1 B

KDA

USD

Rank97

1H -0.23 %

24H -4.77 %

7D -12.11 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	1.606	1.623	1.55	1.561	11,680,746.61	288,423,408.85
6/28/22	1.666	1.689	1.598	1.608	12,015,410.14	297,096,932.89
6/27/22	1.677	1.733	1.633	1.667	13,948,605.96	308,072,867.96
6/26/22	1.765	1.852	1.676	1.677	18,304,383.33	309,953,989.46
6/25/22	1.755	1.8	1.725	1.765	15,009,692.11	326,145,665.17
6/24/22	1.707	1.789	1.691	1.755	24,034,033.24	324,304,159.28
6/23/22	1.638	1.724	1.63	1.707	18,451,117.78	315,484,019.37
6/22/22	1.685	1.722	1.625	1.638	17,179,271.17	302,731,751.49
6/21/22	1.723	1.853	1.684	1.684	23,439,577.47	311,263,791.27
6/20/22	1.663	1.792	1.608	1.723	24,223,030.75	318,432,909.34
6/19/22	1.634	1.703	1.569	1.662	18,788,061.19	307,111,904.15
6/18/22	1.716	1.756	1.52	1.634	28,680,730.62	302,045,522.88
6/17/22	1.643	1.736	1.634	1.716	15,664,213.78	317,152,201.14
6/16/22	1.826	1.839	1.602	1.642	27,336,606.16	303,476,271.2
6/15/22	1.583	1.875	1.505	1.824	44,524,505.95	337,049,308.15
6/14/22	1.489	1.777	1.469	1.585	48,754,631.41	292,952,988.28
6/13/22	1.508	1.606	1.36	1.489	55,163,280.46	275,166,027.27
6/12/22	1.669	1.679	1.51	1.51	21,469,402.74	279,056,557.56
6/11/22	1.746	1.837	1.646	1.666	17,578,652.2	307,816,577.55
6/10/22	1.902	1.93	1.712	1.744	24,245,534.62	322,259,070.76
6/9/22	1.927	1.958	1.895	1.902	20,261,592.45	351,458,901.51
6/8/22	1.956	2.001	1.917	1.927	16,475,271.32	356,044,332.4
6/7/22	2.055	2.055	1.892	1.956	25,690,554.61	361,403,905.18
6/6/22	1.997	2.123	1.996	2.055	19,290,259.8	379,830,820.06
6/5/22	2.017	2.085	1.919	1.998	17,873,664.29	369,251,193.42
6/4/22	1.958	2.015	1.863	2.015	15,806,577.42	372,346,782.22
6/3/22	2.142	2.162	1.946	1.958	17,517,257.26	361,921,915.19
6/2/22	2.045	2.153	1.985	2.143	15,356,385.23	396,016,307.7
6/1/22	2.228	2.239	1.986	2.045	23,192,335.89	377,960,335.06
5/31/22	2.303	2.356	2.162	2.229	28,259,352.19	411,859,807.45
5/30/22	2.127	2.361	2.107	2.304	35,352,737.61	425,748,927.62
5/29/22	2.079	2.188	2.007	2.128	14,802,147.42	393,167,495.42
5/28/22	2.002	2.049	1.994	2.029	22,699,514.89	374,954,382.99
5/27/22	2.121	2.146	1.987	2.004	24,666,708.01	370,271,387.99
5/26/22	2.263	2.297	2.003	2.123	35,474,554.38	392,152,892.86
5/25/22	2.399	2.438	2.23	2.262	20,236,958.69	417,756,997.56
5/24/22	2.375	2.454	2.209	2.399	25,600,016.91	443,043,892.05
5/23/22	2.637	2.705	2.348	2.373	31,913,130.27	438,075,027.27
5/22/22	2.591	2.667	2.506	2.639	18,921,400.3	485,740,382
5/21/22	2.605	2.666	2.543	2.591	17,681,010.59	476,817,352.82
5/20/22	2.67	2.764	2.423	2.606	38,137,264.95	479,550,789.03
5/19/22	2.291	2.708	2.193	2.67	65,221,021.34	491,405,179.14
5/18/22	2.943	2.995	2.266	2.293	59,595,051.97	422,004,918.06
5/17/22	2.9	3.316	2.841	2.944	57,110,455.02	541,774,814.31
5/16/22	3.299	3.299	2.667	2.91	71,599,500.49	535,577,341.99
5/15/22	2.968	3.395	2.824	3.298	110,610,375.63	607,078,875.27
5/14/22	2.074	3.001	2.069	2.971	75,140,024.83	546,874,351.2
5/13/22	1.61	2.503	1.564	2.074	61,120,605.47	381,635,843.98
5/12/22	1.739	1.942	1.378	1.613	41,533,572.12	276,317,006.05
5/11/22	2.478	2.623	1.515	1.738	76,767,308.34	297,617,181.33
5/10/22	2.621	2.905	2.391	2.478	62,292,458.84	424,460,138.51
5/9/22	3.132	3.158	2.623	2.623	55,676,694.76	449,238,015.34
5/8/22	3.487	3.487	3.08	3.135	48,220,620.89	537,062,119.47
5/7/22	3.587	3.596	3.405	3.493	22,070,359.16	598,391,782.98
5/6/22	3.721	3.721	3.467	3.587	37,766,724.73	614,431,960.06
5/5/22	4.217	4.249	3.579	3.719	43,942,468.79	637,043,946.41
5/4/22	3.831	4.297	3.817	4.219	46,464,302.34	722,587,453.89
5/3/22	3.787	4.016	3.741	3.831	28,721,350.3	656,151,958.38
5/2/22	3.897	4.005	3.679	3.787	26,993,902.56	648,623,407.27
5/1/22	3.563	4.033	3.563	3.897	55,455,737.41	667,465,889.55
4/30/22	4.079	4.253	3.552	3.562	53,495,667.24	610,120,972.06
4/29/22	4.648	4.668	4.067	4.081	41,106,259.29	699,057,058.05
4/28/22	4.688	4.815	4.568	4.649	32,207,182.47	796,340,610.12
4/27/22	4.617	4.832	4.589	4.688	33,452,164.23	803,073,387.19
4/26/22	5.036	5.205	4.57	4.616	50,333,604.64	790,682,455.79
4/25/22	4.866	5.175	4.518	5.037	65,844,311.42	862,849,500.32
4/24/22	4.96	5.079	4.784	4.865	43,627,969.83	833,380,467.63
4/23/22	5.15	5.15	4.96	4.962	28,360,967.63	849,908,682.09
4/22/22	5.222	5.298	5.073	5.151	38,818,248.5	882,247,695.36
4/21/22	5.404	5.721	5.206	5.222	61,428,574.82	894,514,940.8
4/20/22	5.494	5.745	5.352	5.404	77,535,493.3	925,695,799.69
4/19/22	5.535	5.601	5.33	5.495	71,947,846.89	941,179,686.73
4/18/22	5.409	5.587	5.072	5.535	58,421,040.14	948,056,371.43
4/17/22	5.492	5.583	5.385	5.41	25,715,120.58	926,702,256.38
4/16/22	5.568	5.589	5.417	5.492	22,650,357.95	940,791,839.57
4/15/22	5.546	5.66	5.488	5.568	33,840,063.2	953,790,803.18
4/14/22	5.871	6.094	5.455	5.545	56,657,851.94	949,835,034.5
4/13/22	5.596	5.875	5.447	5.873	55,531,519.93	1,005,894,249.87
4/12/22	5.387	5.849	5.344	5.601	93,978,626.6	959,464,936.44
4/11/22	6.143	6.145	5.342	5.385	103,207,009.91	922,465,439.3
4/10/22	6.28	6.456	6.136	6.143	37,776,980.11	1,052,262,911.19
4/9/22	6.155	6.312	6.114	6.277	38,815,583.47	1,075,248,119.8
4/8/22	6.598	6.735	6.136	6.155	67,850,566.57	1,054,246,013.45
4/7/22	6.544	6.752	6.393	6.602	65,634,510.19	1,130,896,096.73
4/6/22	7.11	7.313	6.545	6.545	92,198,841.28	1,121,039,711.25
4/5/22	7.345	7.743	7.096	7.109	88,824,628.48	1,217,638,309.76
4/4/22	7.608	7.694	7.032	7.345	104,807,577.59	1,258,063,535.51
4/3/22	7.205	7.721	6.987	7.612	122,904,825.56	1,303,887,176.33
4/2/22	6.862	7.875	6.749	7.196	182,945,648.44	1,232,606,329.06
4/1/22	6.373	7.012	6.24	6.866	81,121,272.1	1,175,987,770.29

Similar Coins