Kadena Historical Data

KDA Page 8
Download
Date Close Price change Market cap Trading volume
Jun 12, 2025 $ 0.45
-8.42%
$ 144.13 million $ 6.07 million
Jun 11, 2025 $ 0.491
-5.05%
$ 157.35 million $ 6.46 million
Jun 10, 2025 $ 0.518
+1.72%
$ 165.69 million $ 9.99 million
Jun 9, 2025 $ 0.509
+15.68%
$ 162.83 million $ 9.72 million
Jun 8, 2025 $ 0.44
-0.99%
$ 140.76 million $ 2.33 million
Jun 7, 2025 $ 0.444
+2.82%
$ 142.14 million $ 3.22 million
Jun 6, 2025 $ 0.432
+2.05%
$ 138.21 million $ 3.85 million
Jun 5, 2025 $ 0.423
-5.42%
$ 135.41 million $ 6.36 million
Jun 4, 2025 $ 0.448
-4.92%
$ 143.17 million $ 4.54 million
Jun 3, 2025 $ 0.471
-0.55%
$ 150.55 million $ 3.83 million
Jun 2, 2025 $ 0.473
+1.62%
$ 151.34 million $ 4.92 million
Jun 1, 2025 $ 0.466
+0.56%
$ 148.91 million $ 5.98 million
May 31, 2025 $ 0.463
+0.84%
$ 147.12 million $ 6.85 million
May 30, 2025 $ 0.459
-10.55%
$ 145.87 million $ 12.48 million
May 29, 2025 $ 0.513
-3.73%
$ 162.8 million $ 9.94 million
May 28, 2025 $ 0.533
-2.22%
$ 169.08 million $ 7.28 million
May 27, 2025 $ 0.545
+0.71%
$ 172.89 million $ 9.02 million
May 26, 2025 $ 0.541
-0.14%
$ 171.64 million $ 6.93 million
May 25, 2025 $ 0.542
+3.91%
$ 171.86 million $ 9.65 million
May 24, 2025 $ 0.521
-3.60%
$ 165.35 million $ 7.69 million
May 23, 2025 $ 0.541
-10.82%
$ 171.49 million $ 15.26 million
May 22, 2025 $ 0.606
+3.47%
$ 192.25 million $ 10.01 million
May 21, 2025 $ 0.586
+0.61%
$ 185.77 million $ 10.59 million
May 20, 2025 $ 0.582
+1.84%
$ 184.62 million $ 5.41 million
May 19, 2025 $ 0.572
-6.03%
$ 181.25 million $ 7.56 million
May 18, 2025 $ 0.609
+5.55%
$ 192.92 million $ 7.06 million
May 17, 2025 $ 0.577
-1.84%
$ 182.74 million $ 7.88 million
May 16, 2025 $ 0.587
-5.36%
$ 186.06 million $ 6.88 million
May 15, 2025 $ 0.621
+0.35%
$ 196.53 million $ 13.66 million
May 14, 2025 $ 0.618
-2.86%
$ 195.8 million $ 9.61 million
May 13, 2025 $ 0.637
+8.16%
$ 201.67 million $ 17.96 million
May 12, 2025 $ 0.589
-5.96%
$ 186.4 million $ 32.86 million
May 11, 2025 $ 0.626
-8.63%
$ 198.17 million $ 22.95 million
May 10, 2025 $ 0.685
+4.97%
$ 216.84 million $ 22.61 million
May 9, 2025 $ 0.653
+0.91%
$ 206.52 million $ 22.03 million
May 8, 2025 $ 0.647
+9.52%
$ 204.75 million $ 13.78 million
May 7, 2025 $ 0.591
+1.95%
$ 186.92 million $ 11.08 million
May 6, 2025 $ 0.58
-4.35%
$ 183.27 million $ 9.02 million
May 5, 2025 $ 0.606
-3.08%
$ 191.62 million $ 15.17 million
May 4, 2025 $ 0.625
-12.47%
$ 197.73 million $ 14.29 million
May 3, 2025 $ 0.715
+2.81%
$ 225.84 million $ 13.05 million
May 2, 2025 $ 0.695
+4.17%
$ 219.64 million $ 8.3 million
May 1, 2025 $ 0.667
+2.80%
$ 210.79 million $ 9.97 million
Apr 30, 2025 $ 0.649
+1.98%
$ 203.7 million $ 12.16 million
Apr 29, 2025 $ 0.637
-1.36%
$ 199.83 million $ 6.69 million
Apr 28, 2025 $ 0.646
+14.39%
$ 202.56 million $ 25.01 million
Apr 27, 2025 $ 0.564
-2.46%
$ 177.04 million $ 10.39 million
Apr 26, 2025 $ 0.578
+5.18%
$ 181.4 million $ 12.56 million
Apr 25, 2025 $ 0.55
-3.13%
$ 172.43 million $ 12.82 million
Apr 24, 2025 $ 0.568
+18.37%
$ 177.93 million $ 23.47 million