Kadena Historical Data

KDA Page 34
Download
Date Close Price change Market cap Trading volume
Jan 27, 2022 $ 5.66
-1.71%
$ 944.64 million $ 39.64 million
Jan 26, 2022 $ 5.76
+8.16%
$ 961.07 million $ 58.88 million
Jan 25, 2022 $ 5.32
-0.55%
$ 888.68 million $ 20.8 million
Jan 24, 2022 $ 5.35
-5.54%
$ 893.36 million $ 35.57 million
Jan 23, 2022 $ 5.67
+13.14%
$ 946.29 million $ 27.63 million
Jan 22, 2022 $ 5.01
-9.52%
$ 836.87 million $ 45.76 million
Jan 21, 2022 $ 5.54
-20.88%
$ 925 million $ 49.02 million
Jan 20, 2022 $ 7.01
-2.81%
$ 1.17 billion $ 28.3 million
Jan 19, 2022 $ 7.21
-8.49%
$ 1.2 billion $ 30.07 million
Jan 18, 2022 $ 7.88
-5.15%
$ 1.31 billion $ 29.09 million
Jan 17, 2022 $ 8.3
-6.86%
$ 1.39 billion $ 29.15 million
Jan 16, 2022 $ 8.92
-4.82%
$ 1.49 billion $ 22.35 million
Jan 15, 2022 $ 9.37
-0.91%
$ 1.56 billion $ 15.5 million
Jan 14, 2022 $ 9.45
-1.18%
$ 1.58 billion $ 23.24 million
Jan 13, 2022 $ 9.56
-5.98%
$ -- $ 37.27 million
Jan 12, 2022 $ 10.17
+9.77%
$ -- $ 44.14 million
Jan 11, 2022 $ 9.28
+4.71%
$ -- $ 34.17 million
Jan 10, 2022 $ 8.87
-5.35%
$ -- $ 47.96 million
Jan 9, 2022 $ 9.37
+3.84%
$ -- $ 40.52 million
Jan 8, 2022 $ 9.02
-1.00%
$ -- $ 44.59 million
Jan 7, 2022 $ 9.11
-13.56%
$ -- $ 44.4 million
Jan 6, 2022 $ 10.54
-1.49%
$ -- $ 42.41 million
Jan 5, 2022 $ 10.7
-0.96%
$ -- $ 73.15 million
Jan 4, 2022 $ 10.8
-5.27%
$ -- $ 39.4 million
Jan 3, 2022 $ 11.4
-6.38%
$ -- $ 52.28 million
Jan 2, 2022 $ 12.18
-5.17%
$ -- $ 36.12 million
Jan 1, 2022 $ 12.84
+3.67%
$ -- $ 32.95 million
Dec 31, 2021 $ 12.39
-1.80%
$ -- $ 10.06 million
Dec 30, 2021 $ 12.62
+2.95%
$ -- $ 64.83 million
Dec 29, 2021 $ 12.26
-5.40%
$ -- $ 58.7 million
Dec 28, 2021 $ 12.95
-12.44%
$ -- $ 92.73 million
Dec 27, 2021 $ 14.8
-3.61%
$ -- $ 99.57 million
Dec 26, 2021 $ 15.35
+11.38%
$ -- $ 103.45 million
Dec 25, 2021 $ 13.78
+12.88%
$ -- $ 61.56 million
Dec 24, 2021 $ 12.21
+6.39%
$ -- $ 69.68 million
Dec 23, 2021 $ 11.48
+5.74%
$ -- $ 48.47 million
Dec 22, 2021 $ 10.85
-1.57%
$ -- $ 48.8 million
Dec 21, 2021 $ 11.03
+9.07%
$ -- $ 46.37 million
Dec 20, 2021 $ 10.11
-4.94%
$ -- $ 56.77 million
Dec 19, 2021 $ 10.63
-5.38%
$ -- $ 30.82 million
Dec 18, 2021 $ 11.24
+1.94%
$ -- $ 42.17 million
Dec 17, 2021 $ 11.02
-6.39%
$ -- $ 68.29 million
Dec 16, 2021 $ 11.75
+8.05%
$ -- $ 70.39 million
Dec 15, 2021 $ 10.88
+10.24%
$ -- $ 56.93 million
Dec 14, 2021 $ 9.87
+2.41%
$ -- $ 29.68 million
Dec 13, 2021 $ 9.63
-12.01%
$ -- $ 50.31 million
Dec 12, 2021 $ 10.95
+9.20%
$ -- $ 27.68 million
Dec 11, 2021 $ 10.03
-1.39%
$ -- $ 41.42 million
Dec 10, 2021 $ 10.17
-3.67%
$ -- $ 65.9 million
Dec 9, 2021 $ 10.56
-14.43%
$ -- $ 46.36 million