Kadena Historical Data

KDA Page 31
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 1.67
-5.23%
$ 279.08 million $ 15.65 million
Jun 25, 2022 $ 1.76
+0.33%
$ 294.2 million $ 12.93 million
Jun 24, 2022 $ 1.76
+3.08%
$ 293.28 million $ 21.43 million
Jun 23, 2022 $ 1.71
+4.32%
$ 284.7 million $ 15.98 million
Jun 22, 2022 $ 1.64
-2.56%
$ 272.9 million $ 14.82 million
Jun 21, 2022 $ 1.68
-2.46%
$ 279.88 million $ 20.36 million
Jun 20, 2022 $ 1.72
+3.66%
$ 287.09 million $ 20.71 million
Jun 19, 2022 $ 1.66
+1.78%
$ 276.88 million $ 16.06 million
Jun 18, 2022 $ 1.63
-5.29%
$ 272.09 million $ 25.48 million
Jun 17, 2022 $ 1.72
+4.95%
$ 287.28 million $ 13.41 million
Jun 16, 2022 $ 1.64
-10.41%
$ 273.59 million $ 24.94 million
Jun 15, 2022 $ 1.83
+15.40%
$ 304.82 million $ 39.36 million
Jun 14, 2022 $ 1.58
+6.18%
$ 264.25 million $ 45.85 million
Jun 13, 2022 $ 1.49
-0.82%
$ 248.71 million $ 52.89 million
Jun 12, 2022 $ 1.5
-9.63%
$ 251.13 million $ 20.31 million
Jun 11, 2022 $ 1.66
-4.96%
$ 277.31 million $ 16.23 million
Jun 10, 2022 $ 1.75
-7.78%
$ 291.84 million $ 22.03 million
Jun 9, 2022 $ 1.9
-1.43%
$ 316.46 million $ 19.03 million
Jun 8, 2022 $ 1.92
-1.41%
$ 321.05 million $ 15.1 million
Jun 7, 2022 $ 1.95
-5.00%
$ 325.79 million $ 24.15 million
Jun 6, 2022 $ 2.05
+3.00%
$ 342.95 million $ 17.37 million
Jun 5, 2022 $ 2
-1.49%
$ 333.02 million $ 16.08 million
Jun 4, 2022 $ 2.02
+3.37%
$ 337.74 million $ 14.28 million
Jun 3, 2022 $ 1.96
-8.62%
$ 326.74 million $ 15.69 million
Jun 2, 2022 $ 2.14
+4.90%
$ 357.9 million $ 13.76 million
Jun 1, 2022 $ 2.05
-7.98%
$ 341.3 million $ 21.59 million
May 31, 2022 $ 2.22
-3.52%
$ 371.05 million $ 26.14 million
May 30, 2022 $ 2.3
+8.47%
$ 384.58 million $ 33.21 million
May 29, 2022 $ 2.12
+2.57%
$ 354.57 million $ 12.91 million
May 28, 2022 $ 2.07
+3.52%
$ 345.68 million $ 11.28 million
May 27, 2022 $ 2
-5.16%
$ 333.99 million $ 23.28 million
May 26, 2022 $ 2.11
-6.74%
$ 351.93 million $ 33.97 million
May 25, 2022 $ 2.26
-5.63%
$ 377.22 million $ 18.63 million
May 24, 2022 $ 2.4
+0.92%
$ 399.82 million $ 23.72 million
May 23, 2022 $ 2.37
-10.18%
$ 395.98 million $ 29.84 million
May 22, 2022 $ 2.64
+1.83%
$ 440.57 million $ 17.26 million
May 21, 2022 $ 2.59
-1.04%
$ 432.55 million $ 15.93 million
May 20, 2022 $ 2.62
-1.94%
$ 436.91 million $ 36.57 million
May 19, 2022 $ 2.67
+17.11%
$ 445.24 million $ 63.16 million
May 18, 2022 $ 2.27
-22.64%
$ 379.27 million $ 57.06 million
May 17, 2022 $ 2.94
+1.80%
$ 490.5 million $ 55.38 million
May 16, 2022 $ 2.89
-12.38%
$ 482.03 million $ 69.75 million
May 15, 2022 $ 3.3
+11.50%
$ 550.49 million $ 108.2 million
May 14, 2022 $ 2.96
+42.97%
$ 494.17 million $ 72.69 million
May 13, 2022 $ 2.07
+28.37%
$ 344.92 million $ 59.19 million
May 12, 2022 $ 1.61
-7.54%
$ 268.93 million $ 40.37 million
May 11, 2022 $ 1.74
-29.59%
$ 290.73 million $ 77.69 million
May 10, 2022 $ 2.47
-5.12%
$ 412.89 million $ 61.5 million
May 9, 2022 $ 2.61
-16.61%
$ 435.21 million $ 55.53 million
May 8, 2022 $ 3.13
-10.20%
$ 522.46 million $ 46.86 million