Market Cap $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Coins
33.319
+11
Exchanges
885
Last update
1 minute ago
Kadena (KDA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.368728 | $0.368728 | $0.385726 | $0.369384 | $11,481,973 | $123,252,486 |
| Oct-01 2025 | $0.364391 | $0.343692 | $0.368938 | $0.347056 | $12,183,263 | $121,782,936 |
| Sep-30 2025 | $0.339867 | $0.332198 | $0.343237 | $0.340015 | $5,020,793 | $112,899,662 |
| Sep-29 2025 | $0.341448 | $0.334959 | $0.347889 | $0.347889 | $5,216,960 | $113,406,483 |
| Sep-28 2025 | $0.347493 | $0.33038 | $0.347493 | $0.337979 | $4,154,338 | $115,395,064 |
| Sep-27 2025 | $0.340191 | $0.334997 | $0.34208 | $0.341887 | $3,857,248 | $112,951,878 |
| Sep-26 2025 | $0.341464 | $0.327653 | $0.342962 | $0.331798 | $5,475,133 | $113,356,373 |
| Sep-25 2025 | $0.331512 | $0.325227 | $0.35385 | $0.35385 | $8,651,167 | $110,034,375 |
| Sep-24 2025 | $0.349492 | $0.34109 | $0.354281 | $0.349278 | $4,553,443 | $115,983,389 |
| Sep-23 2025 | $0.349196 | $0.33398 | $0.354986 | $0.342323 | $6,904,298 | $115,866,287 |
| Sep-22 2025 | $0.34479 | $0.338752 | $0.376644 | $0.376644 | $9,149,401 | $114,385,727 |
| Sep-21 2025 | $0.376451 | $0.374879 | $0.384908 | $0.380639 | $3,704,960 | $124,868,618 |
| Sep-20 2025 | $0.382612 | $0.375343 | $0.387066 | $0.378735 | $4,150,091 | $126,892,072 |
| Sep-19 2025 | $0.380466 | $0.379574 | $0.403095 | $0.399477 | $5,539,048 | $126,159,588 |
| Sep-18 2025 | $0.397028 | $0.395041 | $0.402716 | $0.399364 | $6,235,289 | $131,630,063 |