Kadena Historical Data

KDA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 1.37
-7.66%
$ 409.38 million $ 39.7 million
Dec 11, 2024 $ 1.49
+11.62%
$ 443.16 million $ 47.69 million
Dec 10, 2024 $ 1.33
-7.71%
$ 397.01 million $ 62.3 million
Dec 9, 2024 $ 1.44
-17.94%
$ 430.09 million $ 82.26 million
Dec 8, 2024 $ 1.76
-4.39%
$ 524.21 million $ 30.27 million
Dec 7, 2024 $ 1.84
+4.17%
$ 548.09 million $ 55.17 million
Dec 6, 2024 $ 1.77
+3.77%
$ 525.92 million $ 61.97 million
Dec 5, 2024 $ 1.7
+4.43%
$ 507.39 million $ 70.61 million
Dec 4, 2024 $ 1.63
-4.24%
$ 485.13 million $ 104.06 million
Dec 3, 2024 $ 1.7
+44.59%
$ 506.17 million $ 151.46 million
Dec 2, 2024 $ 1.18
+0.71%
$ 350.05 million $ 40.49 million
Dec 1, 2024 $ 1.17
-1.27%
$ 347.49 million $ 30.07 million
Nov 30, 2024 $ 1.18
-3.99%
$ 351.69 million $ 33.46 million
Nov 29, 2024 $ 1.23
+6.56%
$ 366.33 million $ 50.28 million
Nov 28, 2024 $ 1.16
-3.48%
$ 343.78 million $ 80.22 million
Nov 27, 2024 $ 1.2
+25.33%
$ 356.18 million $ 62.95 million
Nov 26, 2024 $ 0.956
+2.90%
$ 284.11 million $ 68.31 million
Nov 25, 2024 $ 0.929
+5.83%
$ 276.25 million $ 98.93 million
Nov 24, 2024 $ 0.879
+6.03%
$ 261.12 million $ 32.3 million
Nov 23, 2024 $ 0.828
+12.26%
$ 246.16 million $ 31.56 million
Nov 22, 2024 $ 0.738
+6.43%
$ 219.23 million $ 19.9 million
Nov 21, 2024 $ 0.693
+5.54%
$ 205.86 million $ 15.67 million
Nov 20, 2024 $ 0.657
-5.58%
$ 195.01 million $ 14.51 million
Nov 19, 2024 $ 0.695
-3.55%
$ 206.49 million $ 19.62 million
Nov 18, 2024 $ 0.721
+13.07%
$ 214.11 million $ 31.32 million
Nov 17, 2024 $ 0.638
-4.42%
$ 189.33 million $ 26.44 million
Nov 16, 2024 $ 0.667
+2.30%
$ 197.78 million $ 20.55 million
Nov 15, 2024 $ 0.652
+10.73%
$ 193.32 million $ 22.03 million
Nov 14, 2024 $ 0.589
-4.77%
$ 174.7 million $ 19.12 million
Nov 13, 2024 $ 0.619
-0.75%
$ 183.46 million $ 19.89 million
Nov 12, 2024 $ 0.623
-2.10%
$ 184.8 million $ 22.91 million
Nov 11, 2024 $ 0.637
+4.58%
$ 188.76 million $ 16.52 million
Nov 10, 2024 $ 0.609
+5.18%
$ 180.44 million $ 15.36 million
Nov 9, 2024 $ 0.579
+6.43%
$ 171.61 million $ 7.26 million
Nov 8, 2024 $ 0.544
-0.11%
$ 161.22 million $ 10.99 million
Nov 7, 2024 $ 0.544
-0.72%
$ 161.29 million $ 5.89 million
Nov 6, 2024 $ 0.548
+10.92%
$ 162.34 million $ 7.12 million
Nov 5, 2024 $ 0.494
+5.02%
$ 146.3 million $ 5.27 million
Nov 4, 2024 $ 0.47
-4.61%
$ 139.3 million $ 5.45 million
Nov 3, 2024 $ 0.493
-2.57%
$ 144.74 million $ 5.59 million
Nov 2, 2024 $ 0.506
-1.44%
$ 148.56 million $ 2.14 million
Nov 1, 2024 $ 0.513
-3.86%
$ 150.58 million $ 4.72 million
Oct 31, 2024 $ 0.534
-5.07%
$ 156.63 million $ 3.6 million
Oct 30, 2024 $ 0.562
-0.38%
$ 164.99 million $ 3.69 million
Oct 29, 2024 $ 0.564
+4.05%
$ 165.62 million $ 6.11 million
Oct 28, 2024 $ 0.542
+0.25%
$ 159.18 million $ 4.36 million
Oct 27, 2024 $ 0.541
+1.73%
$ 158.78 million $ 3.92 million
Oct 26, 2024 $ 0.532
+0.76%
$ 156.08 million $ 3.79 million
Oct 25, 2024 $ 0.528
-7.23%
$ 154.7 million $ 6.45 million
Oct 24, 2024 $ 0.569
+1.26%
$ 166.74 million $ 4.35 million