Kadena Historical Data

KDA Page 29
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 1.41
+0.72%
$ 278.41 million $ 9.34 million
Oct 3, 2022 $ 1.4
+2.19%
$ 276.43 million $ 10.78 million
Oct 2, 2022 $ 1.37
-2.06%
$ 270.49 million $ 3.9 million
Oct 1, 2022 $ 1.39
-0.35%
$ 276.18 million $ 3.14 million
Sep 30, 2022 $ 1.4
-0.20%
$ 277.15 million $ 15.44 million
Sep 29, 2022 $ 1.4
+0.63%
$ 277.72 million $ 8.35 million
Sep 28, 2022 $ 1.39
-0.25%
$ 275.99 million $ 6.55 million
Sep 27, 2022 $ 1.4
-1.49%
$ 276.75 million $ 13.27 million
Sep 26, 2022 $ 1.42
+0.57%
$ 280.95 million $ 9.65 million
Sep 25, 2022 $ 1.41
-2.70%
$ 279.36 million $ 9.8 million
Sep 24, 2022 $ 1.45
-1.26%
$ 286.96 million $ 8.9 million
Sep 23, 2022 $ 1.47
+3.50%
$ 290.63 million $ 15.69 million
Sep 22, 2022 $ 1.42
+2.31%
$ 236.63 million $ 10.97 million
Sep 21, 2022 $ 1.39
-2.50%
$ -- $ 14.3 million
Sep 20, 2022 $ 1.42
-3.37%
$ 237.62 million $ 9.22 million
Sep 19, 2022 $ 1.47
+0.13%
$ 245.91 million $ 16.17 million
Sep 18, 2022 $ 1.47
-3.74%
$ 245.59 million $ 7.19 million
Sep 17, 2022 $ 1.53
+2.64%
$ 255.13 million $ 8.66 million
Sep 16, 2022 $ 1.49
-2.43%
$ 247.98 million $ 24.36 million
Sep 15, 2022 $ 1.52
-4.09%
$ 254.16 million $ 16.64 million
Sep 14, 2022 $ 1.59
+2.74%
$ 265 million $ 13.33 million
Sep 13, 2022 $ 1.55
-8.98%
$ 257.92 million $ 84.7 million
Sep 12, 2022 $ 1.7
+6.17%
$ 283.37 million $ 32.28 million
Sep 11, 2022 $ 1.6
-0.11%
$ 266.9 million $ 32.26 million
Sep 10, 2022 $ 1.6
-1.44%
$ 267.19 million $ 17.2 million
Sep 9, 2022 $ 1.62
+8.01%
$ 271.1 million $ 21.44 million
Sep 8, 2022 $ 1.5
-0.18%
$ 250.95 million $ 6.45 million
Sep 7, 2022 $ 1.51
+2.83%
$ 251.4 million $ 27.05 million
Sep 6, 2022 $ 1.46
-5.52%
$ 244.47 million $ 19.27 million
Sep 5, 2022 $ 1.55
-1.62%
$ 258.76 million $ 9.29 million
Sep 4, 2022 $ 1.58
+1.07%
$ 263.03 million $ 9.16 million
Sep 3, 2022 $ 1.56
+0.07%
$ 260.25 million $ 6.42 million
Sep 2, 2022 $ 1.56
-2.11%
$ 260.07 million $ 18.11 million
Sep 1, 2022 $ 1.59
+0.42%
$ 265.74 million $ 13.4 million
Aug 31, 2022 $ 1.59
-0.58%
$ 264.63 million $ 7.6 million
Aug 30, 2022 $ 1.59
-5.11%
$ 266.17 million $ 24.67 million
Aug 29, 2022 $ 1.68
+8.29%
$ 280.44 million $ 34.55 million
Aug 28, 2022 $ 1.55
-2.28%
$ 258.98 million $ 19.85 million
Aug 27, 2022 $ 1.59
+2.37%
$ 265.03 million $ 7.28 million
Aug 26, 2022 $ 1.55
-8.24%
$ 259.05 million $ 15.18 million
Aug 25, 2022 $ 1.69
+1.16%
$ 282.31 million $ 7.3 million
Aug 24, 2022 $ 1.67
-0.13%
$ 279.08 million $ 15.05 million
Aug 23, 2022 $ 1.67
+1.70%
$ 279.46 million $ 16.42 million
Aug 22, 2022 $ 1.65
-1.68%
$ 274.78 million $ 7.66 million
Aug 21, 2022 $ 1.67
+0.12%
$ 279.51 million $ 10.26 million
Aug 20, 2022 $ 1.67
+4.91%
$ 279.2 million $ 20.16 million
Aug 19, 2022 $ 1.59
-3.14%
$ 266.13 million $ 35.55 million
Aug 18, 2022 $ 1.64
-8.03%
$ 273.57 million $ 20.85 million
Aug 17, 2022 $ 1.78
-8.18%
$ 297.35 million $ 91.19 million
Aug 16, 2022 $ 1.94
-3.65%
$ 323.84 million $ 42.8 million