KDA
Data | Aperta | Vicina | Alta | Bassa |
---|---|---|---|---|
2023-09-20 | $0.5022000 | $0.4929000 | $0.5026000 | $0.4869000 |
2023-09-21 | $0.4929000 | $0.4774000 | $0.4907000 | $0.4732000 |
2023-09-22 | $0.4774000 | $0.4777000 | $0.4851000 | $0.4689000 |
2023-09-23 | $0.4777000 | $0.4706000 | $0.4817000 | $0.4666000 |
2023-09-24 | $0.4706000 | $0.4633000 | $0.4659000 | $0.4583000 |
2023-09-25 | $0.4633000 | $0.4755000 | $0.4852000 | $0.4615000 |
2023-09-26 | $0.4755000 | $0.4716000 | $0.4773000 | $0.4632000 |
2023-09-27 | $0.4716000 | $0.4695000 | $0.4766000 | $0.4618000 |
2023-09-28 | $0.4695000 | $0.4714000 | $0.4841000 | $0.4668000 |
2023-09-29 | $0.4714000 | $0.4693000 | $0.4741000 | $0.4661000 |
2023-09-30 | $0.4693000 | $0.4773000 | $0.4902000 | $0.4678000 |
2023-10-01 | $0.4773000 | $0.4913000 | $0.5120000 | $0.4899000 |
2023-10-02 | $0.4913000 | $0.4756000 | $0.4855000 | $0.4690000 |
2023-10-03 | $0.4756000 | $0.4707000 | $0.4797000 | $0.4707000 |
2023-10-04 | $0.4707000 | $0.4741000 | $0.5269000 | $0.4594000 |
2023-10-05 | $0.4741000 | $0.4592000 | $0.4688000 | $0.4512000 |
2023-10-06 | $0.4592000 | $0.4589000 | $0.4695000 | $0.4580000 |
2023-10-07 | $0.4589000 | $0.4585000 | $0.4590000 | $0.4585000 |
2023-10-08 | $0.4521000 | $0.4486000 | $0.4542000 | $0.4450000 |
2023-10-09 | $0.4486000 | $0.4289000 | $0.4468000 | $0.4242000 |
2023-10-10 | $0.4289000 | $0.4367000 | $0.4381000 | $0.4249000 |
2023-10-11 | $0.4367000 | $0.4286000 | $0.4321000 | $0.4221000 |
2023-10-12 | $0.4286000 | $0.4203000 | $0.4324000 | $0.4190000 |
2023-10-13 | $0.4203000 | $0.4252000 | $0.4298000 | $0.4129000 |
2023-10-14 | $0.4252000 | $0.4329000 | $0.4423000 | $0.4133000 |
2023-10-15 | $0.4329000 | $0.4280000 | $0.4444000 | $0.4166000 |
2023-10-16 | $0.4280000 | $0.4332000 | $0.4517000 | $0.4229000 |
2023-10-17 | $0.4332000 | $0.4205000 | $0.4406000 | $0.4179000 |
2023-10-18 | $0.4205000 | $0.4119000 | $0.4484000 | $0.4119000 |
2023-10-19 | $0.4119000 | $0.4184000 | $0.4299000 | $0.4143000 |
2023-10-20 | $0.4184000 | $0.4378000 | $0.4408000 | $0.4263000 |
2023-10-21 | $0.4378000 | $0.4441000 | $0.4510000 | $0.4375000 |
2023-10-22 | $0.4441000 | $0.4383000 | $0.4467000 | $0.4200000 |
2023-10-23 | $0.4383000 | $0.4662000 | $0.4953000 | $0.4506000 |
2023-10-24 | $0.4662000 | $0.5089000 | $0.5373000 | $0.4600000 |
2023-10-25 | $0.5089000 | $0.4986000 | $0.5193000 | $0.4934000 |
2023-10-26 | $0.4986000 | $0.4826000 | $0.4984000 | $0.4731000 |
2023-10-27 | $0.4826000 | $0.4856000 | $0.4923000 | $0.4496000 |
2023-10-28 | $0.4856000 | $0.5069000 | $0.5131000 | $0.4428000 |
2023-10-29 | $0.5069000 | $0.5149000 | $0.5187000 | $0.5021000 |
2023-10-30 | $0.5149000 | $0.5191000 | $0.5319000 | $0.5081000 |
2023-10-31 | $0.5191000 | $0.5043000 | $0.5334000 | $0.5022000 |
2023-11-01 | $0.5043000 | $0.5334000 | $0.5444000 | $0.5068000 |
2023-11-02 | $0.5334000 | $0.5483000 | $0.5896000 | $0.5106000 |
2023-11-03 | $0.5483000 | $0.5220000 | $0.5477000 | $0.5019000 |
2023-11-04 | $0.5220000 | $0.5266000 | $0.5269000 | $0.5210000 |
2023-11-05 | $0.5456000 | $0.5711000 | $0.5866000 | $0.5400000 |
2023-11-06 | $0.5711000 | $0.5816000 | $0.5921000 | $0.5658000 |
2023-11-07 | $0.5816000 | $0.5724000 | $0.6082000 | $0.5639000 |
2023-11-08 | $0.5724000 | $0.5898000 | $0.6019000 | $0.5741000 |
2023-11-09 | $0.5898000 | $0.5840000 | $0.6141000 | $0.5619000 |
2023-11-10 | $0.5840000 | $0.5844000 | $0.5868000 | $0.5833000 |
2023-12-24 | $0.8510000 | $1.25 | $1.39 | $0.8510000 |
2023-12-25 | $1.25 | $1.39 | $1.68 | $1.18 |
2023-12-26 | $1.39 | $1.28 | $1.49 | $1.19 |
2023-12-27 | $1.28 | $1.43 | $1.50 | $1.19 |
2023-12-28 | $1.43 | $1.20 | $1.42 | $1.19 |
2023-12-29 | $1.20 | $1.26 | $1.30 | $1.12 |
2023-12-30 | $1.26 | $1.22 | $1.27 | $1.14 |
2023-12-31 | $1.22 | $1.36 | $1.48 | $1.22 |
2024-01-01 | $1.34 | $1.41 | $1.51 | $1.35 |
2024-01-02 | $1.41 | $1.37 | $1.57 | $1.33 |
2024-01-03 | $1.37 | $1.27 | $1.38 | $1.12 |
2024-01-04 | $1.27 | $1.24 | $1.34 | $1.22 |
2024-01-05 | $1.24 | $1.16 | $1.25 | $1.10 |
2024-01-06 | $1.15 | $1.08 | $1.16 | $1.02 |
2024-01-07 | $1.08 | $1.01 | $1.14 | $0.9900000 |
2024-01-08 | $1.00 | $1.17 | $1.21 | $0.9802000 |
2024-01-09 | $1.17 | $1.08 | $1.16 | $1.03 |
2024-01-10 | $1.08 | $1.23 | $1.29 | $1.08 |
2024-01-11 | $1.23 | $1.25 | $1.35 | $1.19 |
2024-01-12 | $1.25 | $1.16 | $1.18 | $1.10 |
2024-01-13 | $1.16 | $1.25 | $1.29 | $1.11 |
2024-01-14 | $1.25 | $1.25 | $1.37 | $1.24 |
2024-01-15 | $1.25 | $1.28 | $1.35 | $1.25 |
2024-01-16 | $1.28 | $1.24 | $1.32 | $1.22 |
2024-01-17 | $1.24 | $1.18 | $1.24 | $1.15 |
2024-01-18 | $1.18 | $1.09 | $1.14 | $1.05 |
2024-01-19 | $1.09 | $1.11 | $1.14 | $1.05 |
2024-01-20 | $1.11 | $1.12 | $1.17 | $1.08 |
2024-01-21 | $1.12 | $1.10 | $1.16 | $1.09 |
2024-01-22 | $1.10 | $1.01 | $1.06 | $1.00 |
2024-01-23 | $1.01 | $1.00 | $1.04 | $0.9542000 |
2024-01-24 | $1.00 | $1.02 | $1.07 | $0.9803000 |
2024-01-25 | $1.02 | $0.9778000 | $1.02 | $0.9550000 |
2024-01-26 | $0.9778000 | $1.02 | $1.05 | $0.9731000 |
2024-01-27 | $1.02 | $1.04 | $1.05 | $1.02 |
2024-01-28 | $1.04 | $0.9868000 | $1.04 | $0.9835000 |
2024-01-29 | $0.9886000 | $1.04 | $1.05 | $0.9670000 |
2024-01-30 | $1.04 | $1.00 | $1.03 | $0.9959000 |
2024-01-31 | $1.00 | $0.9617000 | $0.9996000 | $0.9583000 |
2024-02-01 | $0.9617000 | $0.9799000 | $0.9903000 | $0.9661000 |
2024-02-02 | $0.9799000 | $0.9997000 | $1.02 | $0.9776000 |
2024-02-03 | $0.9997000 | $0.9825000 | $1.01 | $0.9821000 |
2024-02-04 | $0.9825000 | $0.9629000 | $0.9749000 | $0.9510000 |
2024-02-05 | $0.9629000 | $0.9561000 | $0.9800000 | $0.9480000 |
2024-02-06 | $0.9561000 | $1.00 | $1.01 | $0.9523000 |
2024-02-07 | $1.00 | $1.02 | $1.04 | $1.01 |
2024-02-08 | $1.02 | $1.01 | $1.04 | $1.01 |
2024-02-09 | $1.01 | $1.12 | $1.17 | $1.05 |
2024-02-10 | $1.12 | $1.09 | $1.14 | $1.07 |
2024-02-11 | $1.09 | $1.07 | $1.13 | $1.06 |
2024-02-12 | $1.07 | $1.13 | $1.15 | $1.08 |
2024-02-13 | $1.13 | $1.09 | $1.13 | $1.08 |
2024-02-14 | $1.09 | $1.12 | $1.15 | $1.10 |
2024-02-15 | $1.12 | $1.16 | $1.18 | $1.10 |
2024-02-16 | $1.16 | $1.16 | $1.19 | $1.14 |
2024-02-17 | $1.16 | $1.16 | $1.16 | $1.16 |
2024-02-18 | $1.11 | $1.15 | $1.16 | $1.09 |
2024-02-19 | $1.15 | $1.15 | $1.20 | $1.14 |
2024-02-20 | $1.15 | $1.12 | $1.16 | $1.07 |
2024-02-21 | $1.11 | $1.08 | $1.11 | $1.05 |
2024-02-22 | $1.08 | $1.10 | $1.13 | $1.05 |
2024-02-23 | $1.10 | $1.05 | $1.11 | $1.04 |
2024-02-24 | $1.05 | $1.10 | $1.13 | $1.03 |
2024-02-25 | $1.10 | $1.25 | $1.29 | $1.09 |
2024-02-26 | $1.25 | $1.28 | $1.32 | $1.17 |
2024-02-27 | $1.28 | $1.26 | $1.35 | $1.26 |
2024-02-28 | $1.26 | $1.31 | $1.39 | $1.28 |
2024-02-29 | $1.31 | $1.28 | $1.40 | $1.26 |
2024-03-01 | $1.28 | $1.33 | $1.67 | $1.30 |
2024-03-02 | $1.33 | $1.48 | $1.50 | $1.32 |
2024-03-03 | $1.48 | $1.58 | $1.58 | $1.34 |
2024-03-04 | $1.58 | $1.67 | $1.97 | $1.56 |
2024-03-05 | $1.67 | $1.63 | $1.86 | $1.48 |
2024-03-06 | $1.63 | $1.70 | $1.83 | $1.58 |
2024-03-07 | $1.70 | $1.72 | $1.80 | $1.66 |
2024-03-08 | $1.72 | $1.66 | $1.74 | $1.61 |
2024-03-09 | $1.66 | $1.66 | $1.66 | $1.66 |
2024-03-10 | $1.78 | $1.68 | $1.82 | $1.63 |
2024-03-11 | $1.68 | $1.70 | $1.74 | $1.62 |
2024-03-12 | $1.70 | $1.67 | $1.72 | $1.54 |
2024-03-13 | $1.67 | $1.88 | $1.93 | $1.66 |
2024-03-14 | $1.88 | $1.81 | $2.04 | $1.71 |
2024-03-15 | $1.81 | $1.70 | $1.88 | $1.58 |
2024-03-16 | $1.70 | $1.59 | $1.83 | $1.54 |
2024-03-17 | $1.59 | $1.72 | $1.75 | $1.55 |
2024-03-18 | $1.72 | $1.58 | $1.79 | $1.56 |
2024-03-19 | $1.59 | $1.41 | $1.60 | $1.36 |
2024-03-20 | $1.41 | $1.55 | $1.58 | $1.49 |
2024-03-21 | $1.55 | $1.47 | $1.64 | $1.45 |
2024-03-22 | $1.47 | $1.40 | $1.44 | $1.38 |
2024-03-23 | $1.40 | $1.40 | $1.44 | $1.38 |
2024-03-24 | $1.40 | $1.49 | $1.51 | $1.38 |
2024-03-25 | $1.49 | $1.56 | $1.59 | $1.45 |
2024-03-26 | $1.56 | $1.52 | $1.64 | $1.49 |
2024-03-27 | $1.52 | $1.46 | $1.55 | $1.43 |
2024-03-28 | $1.46 | $1.47 | $1.56 | $1.44 |
2024-03-29 | $1.47 | $1.42 | $1.47 | $1.40 |
2024-03-30 | $1.42 | $1.40 | $1.46 | $1.39 |
2024-03-31 | $1.40 | $1.44 | $1.54 | $1.40 |
2024-04-01 | $1.44 | $1.41 | $1.51 | $1.35 |
2024-04-02 | $1.41 | $1.31 | $1.41 | $1.24 |
2024-04-03 | $1.31 | $1.27 | $1.35 | $1.24 |
2024-04-04 | $1.27 | $1.28 | $1.32 | $1.23 |
2024-04-05 | $1.28 | $1.20 | $1.28 | $1.15 |
2024-04-06 | $1.20 | $1.24 | $1.27 | $1.19 |
2024-04-07 | $1.24 | $1.31 | $1.36 | $1.24 |
2024-04-08 | $1.31 | $1.33 | $1.37 | $1.27 |
2024-04-09 | $1.34 | $1.25 | $1.34 | $1.24 |
2024-04-10 | $1.25 | $1.23 | $1.29 | $1.23 |
2024-04-11 | $1.23 | $1.21 | $1.26 | $1.20 |
2024-04-12 | $1.21 | $1.02 | $1.24 | $0.9056000 |
2024-04-13 | $1.02 | $0.9239000 | $1.07 | $0.7591000 |
2024-04-14 | $0.9257000 | $0.9555000 | $0.9867000 | $0.8743000 |
2024-04-15 | $0.9555000 | $0.8769000 | $1.03 | $0.8623000 |
2024-04-16 | $0.8769000 | $0.9056000 | $0.9583000 | $0.8581000 |
2024-04-17 | $0.9056000 | $0.8615000 | $0.9176000 | $0.8302000 |
2024-04-18 | $0.8615000 | $0.8866000 | $0.9033000 | $0.8354000 |
2024-04-19 | $0.8866000 | $0.8726000 | $0.9065000 | $0.8286000 |
2024-04-20 | $0.8726000 | $0.9623000 | $0.9748000 | $0.8635000 |
2024-04-21 | $0.9623000 | $0.9174000 | $0.9823000 | $0.9058000 |
2024-04-22 | $0.9174000 | $0.9610000 | $0.9809000 | $0.9170000 |
2024-04-23 | $0.9614000 | $0.9610000 | $0.9843000 | $0.9477000 |
2024-04-24 | $0.9620000 | $0.9178000 | $0.9896000 | $0.8990000 |
2024-04-25 | $0.9178000 | $0.9252000 | $0.9442000 | $0.8852000 |
2024-04-26 | $0.9252000 | $0.8893000 | $0.9340000 | $0.8885000 |
2024-04-27 | $0.8893000 | $0.9193000 | $0.9281000 | $0.8677000 |
2024-04-28 | $0.9193000 | $0.8941000 | $0.9286000 | $0.8894000 |
2024-04-29 | $0.8941000 | $0.8952000 | $0.9190000 | $0.8683000 |
2024-04-30 | $0.8952000 | $0.8416000 | $0.9161000 | $0.7894000 |
2024-05-01 | $0.8416000 | $0.8428000 | $0.8428000 | $0.8412000 |
2024-05-02 | $0.8468000 | $0.8721000 | $0.8898000 | $0.8520000 |
2024-05-03 | $0.8711000 | $0.9180000 | $0.9285000 | $0.8520000 |
2024-05-04 | $0.9180000 | $0.9022000 | $0.9252000 | $0.8946000 |
2024-05-05 | $0.9022000 | $0.9144000 | $0.9378000 | $0.8871000 |
2024-05-06 | $0.9144000 | $0.8649000 | $0.9353000 | $0.8619000 |
2024-05-07 | $0.8641000 | $0.8283000 | $0.8632000 | $0.8277000 |
2024-05-08 | $0.8291000 | $0.8133000 | $0.8453000 | $0.8056000 |
2024-05-09 | $0.8133000 | $0.8302000 | $0.8390000 | $0.8009000 |
2024-05-10 | $0.8302000 | $0.8056000 | $0.8395000 | $0.7758000 |
2024-05-11 | $0.8056000 | $0.7992000 | $0.8297000 | $0.7976000 |
2024-05-12 | $0.7992000 | $0.7874000 | $0.8146000 | $0.7813000 |
2024-05-13 | $0.7874000 | $0.7882000 | $0.8206000 | $0.7700000 |
2024-05-14 | $0.7882000 | $0.7763000 | $0.8185000 | $0.7650000 |
2024-05-15 | $0.7749000 | $0.8287000 | $0.8612000 | $0.8287000 |
2024-05-16 | $0.8287000 | $0.7974000 | $0.8176000 | $0.7850000 |
2024-05-17 | $0.7984000 | $0.8165000 | $0.8359000 | $0.7972000 |
2024-05-18 | $0.8165000 | $0.8236000 | $0.8364000 | $0.8087000 |
2024-05-19 | $0.8236000 | $0.7829000 | $0.8266000 | $0.7794000 |
2024-05-20 | $0.7826000 | $0.8464000 | $0.8700000 | $0.8393000 |
2024-05-21 | $0.8474000 | $0.8623000 | $0.8786000 | $0.8250000 |
2024-05-22 | $0.8623000 | $0.8603000 | $0.9267000 | $0.8534000 |
2024-05-23 | $0.8603000 | $0.8536000 | $0.8976000 | $0.8096000 |
2024-05-24 | $0.8527000 | $0.8335000 | $0.8637000 | $0.8192000 |
2024-05-25 | $0.8355000 | $0.8393000 | $0.8495000 | $0.8244000 |
2024-05-26 | $0.8398000 | $0.8239000 | $0.8335000 | $0.8164000 |
2024-05-27 | $0.8239000 | $0.8514000 | $0.8597000 | $0.8347000 |
2024-05-28 | $0.8487000 | $0.8307000 | $0.8518000 | $0.8155000 |
2024-05-29 | $0.8307000 | $0.8290000 | $0.8635000 | $0.8209000 |
2024-05-30 | $0.8285000 | $0.8270000 | $0.8536000 | $0.8229000 |
2024-05-31 | $0.8270000 | $0.8152000 | $0.8260000 | $0.8078000 |
2024-06-01 | $0.8152000 | $0.8147000 | $0.8235000 | $0.8120000 |
2024-06-02 | $0.8147000 | $0.8102000 | $0.8284000 | $0.7966000 |
2024-06-03 | $0.8102000 | $0.8235000 | $0.8414000 | $0.8056000 |
2024-06-04 | $0.8235000 | $0.8279000 | $0.8281000 | $0.8231000 |
2024-06-06 | $0.8619000 | $0.8302000 | $0.8578000 | $0.8287000 |
2024-06-07 | $0.8302000 | $0.8291000 | $0.8304000 | $0.8290000 |
2024-06-08 | $0.7895000 | $0.7512000 | $0.7895000 | $0.7417000 |
2024-06-09 | $0.7512000 | $0.7578000 | $0.7687000 | $0.7445000 |
2024-06-10 | $0.7578000 | $0.7290000 | $0.7801000 | $0.7262000 |
2024-06-11 | $0.7290000 | $0.6729000 | $0.7363000 | $0.6586000 |
2024-06-12 | $0.6752000 | $0.7002000 | $0.7337000 | $0.6770000 |
2024-06-13 | $0.7002000 | $0.6654000 | $0.6854000 | $0.6567000 |
2024-06-14 | $0.6653000 | $0.6490000 | $0.7140000 | $0.6257000 |
2024-06-15 | $0.6490000 | $0.6451000 | $0.6657000 | $0.6366000 |
2024-06-16 | $0.6451000 | $0.6482000 | $0.6620000 | $0.6333000 |
2024-06-17 | $0.6482000 | $0.6034000 | $0.6518000 | $0.5920000 |
2024-06-18 | $0.6034000 | $0.5801000 | $0.6069000 | $0.5227000 |
2024-06-19 | $0.5801000 | $0.5936000 | $0.6069000 | $0.5702000 |
2024-06-20 | $0.5936000 | $0.5951000 | $0.6406000 | $0.5890000 |
2024-06-21 | $0.5951000 | $0.5825000 | $0.6042000 | $0.5715000 |
2024-06-22 | $0.5825000 | $0.5754000 | $0.5864000 | $0.5572000 |
2024-06-23 | $0.5754000 | $0.5654000 | $0.6096000 | $0.5579000 |
2024-06-24 | $0.5654000 | $0.5677000 | $0.5688000 | $0.5651000 |
Paio | Scambio |
---|---|
KDA/BTC | binance |
KDA/BUSD | binance |
KDA/USDT | binance |
KDA/USD | binanceusa |
KDA/USDT | binanceusa |
KDA/BTC | bittrex |
KDA/USD | bittrex |
KDA/USDT | bittrex |
KDA/USDT | bkex |
KDA/BTC | coinex |
KDA/USDC | coinex |
KDA/USDT | coinex |
KDA/USDT | gateio |
KDA/KRW | korbit |
KDA/BTC | kucoin |
KDA/USDC | kucoin |
KDA/USDT | kucoin |
KDA/USD | okcoin |
KDA/USDT | okex |
The Kadena network is designed to unite public applications, private blockchains, and other interoperable chains in one place, driving traffic to the high-bandwidth computer at the heart of the Kadena public chain.
Nome e cognome | Kadena (KDA) |
---|---|
Data d'inizio | N/A |
Algoritmo | N/A |
Tipo di prova | N/A |
Sito web | https://www.kadena.io/ |
@kadena_io | |
N/A | |
N/A | |
Numero di blocco | N/A |
Block Time | N/A |
Ricompensa del blocco | N/A |
Monete totali estratte | 278,693,615 KDA |
Precedente monete totali estratte | N/A |
Hash netti al secondo | N/A |