Kadena Historical Data

KDA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.477
+2.93%
$ 147.78 million $ 4.06 million
Mar 21, 2025 $ 0.464
-2.68%
$ 143.57 million $ 4.37 million
Mar 20, 2025 $ 0.477
-3.99%
$ 147.55 million $ 4.67 million
Mar 19, 2025 $ 0.496
+5.17%
$ 153.66 million $ 8.71 million
Mar 18, 2025 $ 0.472
+0.81%
$ 146.11 million $ 4.35 million
Mar 17, 2025 $ 0.468
+5.82%
$ 144.93 million $ 5.98 million
Mar 16, 2025 $ 0.443
-5.76%
$ 136.94 million $ 5.73 million
Mar 15, 2025 $ 0.47
+7.31%
$ 145.35 million $ 4.27 million
Mar 14, 2025 $ 0.446
+2.58%
$ 137.93 million $ 5.04 million
Mar 13, 2025 $ 0.435
-1.68%
$ 134.43 million $ 4.3 million
Mar 12, 2025 $ 0.442
+6.44%
$ 136.59 million $ 5.44 million
Mar 11, 2025 $ 0.415
+5.44%
$ 128.33 million $ 9.8 million
Mar 10, 2025 $ 0.393
-7.11%
$ 121.59 million $ 8.84 million
Mar 9, 2025 $ 0.423
-10.51%
$ 130.8 million $ 8.08 million
Mar 8, 2025 $ 0.473
-1.98%
$ 146.15 million $ 4.01 million
Mar 7, 2025 $ 0.483
-1.55%
$ 149.08 million $ 9.35 million
Mar 6, 2025 $ 0.49
-3.30%
$ 151.37 million $ 7.43 million
Mar 5, 2025 $ 0.507
+5.38%
$ 156.47 million $ 9.88 million
Mar 4, 2025 $ 0.481
-2.18%
$ 148.46 million $ 13.63 million
Mar 3, 2025 $ 0.492
-14.64%
$ 151.75 million $ 16.62 million
Mar 2, 2025 $ 0.576
+16.31%
$ 177.75 million $ 15.48 million
Mar 1, 2025 $ 0.495
-1.42%
$ 152.78 million $ 6.45 million
Feb 28, 2025 $ 0.502
+1.00%
$ 153.94 million $ 11.64 million
Feb 27, 2025 $ 0.497
-0.16%
$ 152.38 million $ 5.69 million
Feb 26, 2025 $ 0.498
-0.18%
$ 152.61 million $ 10.19 million
Feb 25, 2025 $ 0.499
+5.04%
$ 152.82 million $ 13.11 million
Feb 24, 2025 $ 0.475
-12.45%
$ 145.44 million $ 15.11 million
Feb 23, 2025 $ 0.542
-2.81%
$ 166.11 million $ 5.82 million
Feb 22, 2025 $ 0.558
+4.29%
$ 170.9 million $ 5.41 million
Feb 21, 2025 $ 0.535
-3.93%
$ 163.83 million $ 14.48 million
Feb 20, 2025 $ 0.557
+4.75%
$ 170.49 million $ 8.6 million
Feb 19, 2025 $ 0.532
+1.51%
$ 162.74 million $ 9.5 million
Feb 18, 2025 $ 0.524
-2.04%
$ 160.25 million $ 10.84 million
Feb 17, 2025 $ 0.535
-0.58%
$ 163.52 million $ 10.89 million
Feb 16, 2025 $ 0.538
-1.52%
$ 164.49 million $ 6.69 million
Feb 15, 2025 $ 0.546
-4.32%
$ 166.93 million $ 6.75 million
Feb 14, 2025 $ 0.57
-0.74%
$ 174.42 million $ 12.64 million
Feb 13, 2025 $ 0.575
-0.08%
$ 175.63 million $ 12.31 million
Feb 12, 2025 $ 0.575
+5.57%
$ 175.78 million $ 14.28 million
Feb 11, 2025 $ 0.545
+0.35%
$ 166.49 million $ 7.56 million
Feb 10, 2025 $ 0.543
+1.22%
$ 165.87 million $ 7.06 million
Feb 9, 2025 $ 0.536
-1.61%
$ 163.86 million $ 7.35 million
Feb 8, 2025 $ 0.545
+5.61%
$ 166.48 million $ 5.64 million
Feb 7, 2025 $ 0.516
+1.75%
$ 157.64 million $ 8.95 million
Feb 6, 2025 $ 0.507
-5.87%
$ 154.94 million $ 9.01 million
Feb 5, 2025 $ 0.539
-3.46%
$ 164.58 million $ 10.33 million
Feb 4, 2025 $ 0.559
-7.73%
$ 170.47 million $ 20.9 million
Feb 3, 2025 $ 0.605
+4.56%
$ 184.68 million $ 44.31 million
Feb 2, 2025 $ 0.579
-11.94%
$ 176.67 million $ 24.12 million
Feb 1, 2025 $ 0.658
-13.82%
$ 200.58 million $ 15.45 million