Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0766 KCS |
26,315.8428 ADA |
0.0745 KCS |
0.0734 KCS |
0.0806 KCS |
0.0793 KCS |
| 2024-11-21 |
0.0719 KCS |
30,067.9609 ADA |
0.0736 KCS |
0.0698 KCS |
0.0754 KCS |
0.0719 KCS |
| 2024-11-20 |
0.0732 KCS |
37,731.8261 ADA |
0.0683 KCS |
0.0683 KCS |
0.0775 KCS |
0.0764 KCS |
| 2024-11-19 |
0.0686 KCS |
55,901.1116 ADA |
0.0681 KCS |
0.0668 KCS |
0.0706 KCS |
0.0682 KCS |
| 2024-11-18 |
0.0689 KCS |
52,623.1484 ADA |
0.0649 KCS |
0.0649 KCS |
0.0736 KCS |
0.0708 KCS |
| 2024-11-17 |
0.0664 KCS |
90,546.5819 ADA |
0.0675 KCS |
0.0638 KCS |
0.0699 KCS |
0.0659 KCS |
| 2024-11-16 |
0.0686 KCS |
217,715.9130 ADA |
0.0652 KCS |
0.0649 KCS |
0.0745 KCS |
0.0688 KCS |
| 2024-11-15 |
0.0600 KCS |
188,131.6348 ADA |
0.0544 KCS |
0.0542 KCS |
0.0647 KCS |
0.0630 KCS |
| 2024-11-14 |
0.0524 KCS |
49,768.9548 ADA |
0.0527 KCS |
0.0507 KCS |
0.0541 KCS |
0.0525 KCS |
| 2024-11-13 |
0.0515 KCS |
101,481.9492 ADA |
0.0519 KCS |
0.0482 KCS |
0.0550 KCS |
0.0532 KCS |
| 2024-11-12 |
0.0546 KCS |
127,892.6343 ADA |
0.0553 KCS |
0.0518 KCS |
0.0585 KCS |
0.0523 KCS |
| 2024-11-11 |
0.0550 KCS |
116,783.9943 ADA |
0.0543 KCS |
0.0526 KCS |
0.0575 KCS |
0.0548 KCS |
| 2024-11-10 |
0.0509 KCS |
119,323.2128 ADA |
0.0461 KCS |
0.0454 KCS |
0.0545 KCS |
0.0529 KCS |
| 2024-11-09 |
0.0417 KCS |
18,792.9098 ADA |
0.0421 KCS |
0.0408 KCS |
0.0426 KCS |
0.0421 KCS |
| 2024-11-08 |
0.0420 KCS |
59,846.5745 ADA |
0.0399 KCS |
0.0397 KCS |
0.0438 KCS |
0.0422 KCS |
| 2024-11-07 |
0.0380 KCS |
14,681.2034 ADA |
0.0377 KCS |
0.0370 KCS |
0.0392 KCS |
0.0390 KCS |
| 2024-11-06 |
0.0382 KCS |
89,062.4677 ADA |
0.0368 KCS |
0.0368 KCS |
0.0392 KCS |
0.0371 KCS |
| 2024-11-05 |
0.0371 KCS |
22,765.8165 ADA |
0.0370 KCS |
0.0366 KCS |
0.0380 KCS |
0.0367 KCS |
| 2024-11-04 |
0.0370 KCS |
42,457.5347 ADA |
0.0372 KCS |
0.0362 KCS |
0.0389 KCS |
0.0367 KCS |
| 2024-11-03 |
0.0376 KCS |
39,289.7155 ADA |
0.0387 KCS |
0.0371 KCS |
0.0389 KCS |
0.0372 KCS |
| 2024-11-02 |
0.0397 KCS |
5,491.0788 ADA |
0.0400 KCS |
0.0391 KCS |
0.0405 KCS |
0.0391 KCS |
| 2024-11-01 |
0.0393 KCS |
11,609.9265 ADA |
0.0388 KCS |
0.0383 KCS |
0.0404 KCS |
0.0398 KCS |
| 2024-10-31 |
0.0394 KCS |
10,970.3068 ADA |
0.0397 KCS |
0.0385 KCS |
0.0403 KCS |
0.0387 KCS |
| 2024-10-30 |
0.0385 KCS |
36,334.3578 ADA |
0.0386 KCS |
0.0378 KCS |
0.0392 KCS |
0.0391 KCS |
| 2024-10-29 |
0.0381 KCS |
23,866.0773 ADA |
0.0374 KCS |
0.0374 KCS |
0.0386 KCS |
0.0384 KCS |
| 2024-10-28 |
0.0375 KCS |
36,692.0637 ADA |
0.0380 KCS |
0.0363 KCS |
0.0384 KCS |
0.0375 KCS |
| 2024-10-27 |
0.0377 KCS |
13,005.5130 ADA |
0.0377 KCS |
0.0373 KCS |
0.0384 KCS |
0.0381 KCS |
| 2024-10-26 |
0.0375 KCS |
39,086.4862 ADA |
0.0373 KCS |
0.0370 KCS |
0.0382 KCS |
0.0377 KCS |
| 2024-10-25 |
0.0384 KCS |
16,642.2575 ADA |
0.0390 KCS |
0.0379 KCS |
0.0390 KCS |
0.0380 KCS |
| 2024-10-24 |
0.0391 KCS |
5,253.2693 ADA |
0.0397 KCS |
0.0384 KCS |
0.0400 KCS |
0.0394 KCS |
| 2024-10-23 |
0.0402 KCS |
12,154.0798 ADA |
0.0404 KCS |
0.0395 KCS |
0.0415 KCS |
0.0397 KCS |
| 2024-10-22 |
0.0405 KCS |
11,702.4335 ADA |
0.0406 KCS |
0.0395 KCS |
0.0412 KCS |
0.0404 KCS |
| 2024-10-21 |
0.0400 KCS |
17,141.5100 ADA |
0.0403 KCS |
0.0395 KCS |
0.0407 KCS |
0.0401 KCS |
| 2024-10-20 |
0.0394 KCS |
9,573.2782 ADA |
0.0396 KCS |
0.0391 KCS |
0.0402 KCS |
0.0398 KCS |
| 2024-10-19 |
0.0395 KCS |
7,773.6549 ADA |
0.0393 KCS |
0.0391 KCS |
0.0399 KCS |
0.0396 KCS |
| 2024-10-18 |
0.0395 KCS |
12,282.3482 ADA |
0.0390 KCS |
0.0387 KCS |
0.0405 KCS |
0.0389 KCS |
| 2024-10-17 |
0.0398 KCS |
25,154.5869 ADA |
0.0407 KCS |
0.0387 KCS |
0.0412 KCS |
0.0390 KCS |
| 2024-10-16 |
0.0412 KCS |
15,765.9283 ADA |
0.0421 KCS |
0.0407 KCS |
0.0424 KCS |
0.0407 KCS |
| 2024-10-15 |
0.0427 KCS |
46,287.5681 ADA |
0.0428 KCS |
0.0414 KCS |
0.0439 KCS |
0.0416 KCS |
| 2024-10-14 |
0.0428 KCS |
13,101.6679 ADA |
0.0429 KCS |
0.0423 KCS |
0.0436 KCS |
0.0426 KCS |
| 2024-10-13 |
0.0433 KCS |
9,436.3588 ADA |
0.0439 KCS |
0.0425 KCS |
0.0444 KCS |
0.0425 KCS |
| 2024-10-12 |
0.0435 KCS |
15,699.7736 ADA |
0.0433 KCS |
0.0431 KCS |
0.0441 KCS |
0.0437 KCS |
| 2024-10-11 |
0.0432 KCS |
32,652.0065 ADA |
0.0424 KCS |
0.0424 KCS |
0.0435 KCS |
0.0433 KCS |
| 2024-10-10 |
0.0427 KCS |
11,057.1702 ADA |
0.0431 KCS |
0.0422 KCS |
0.0436 KCS |
0.0426 KCS |
| 2024-10-09 |
0.0428 KCS |
7,680.3017 ADA |
0.0430 KCS |
0.0425 KCS |
0.0434 KCS |
0.0427 KCS |
| 2024-10-08 |
0.0438 KCS |
14,913.4968 ADA |
0.0445 KCS |
0.0432 KCS |
0.0448 KCS |
0.0434 KCS |
| 2024-10-07 |
0.0450 KCS |
17,705.5201 ADA |
0.0450 KCS |
0.0442 KCS |
0.0462 KCS |
0.0444 KCS |
| 2024-10-06 |
0.0446 KCS |
3,134.0325 ADA |
0.0448 KCS |
0.0442 KCS |
0.0451 KCS |
0.0444 KCS |
| 2024-10-05 |
0.0452 KCS |
11,558.7086 ADA |
0.0452 KCS |
0.0448 KCS |
0.0458 KCS |
0.0448 KCS |
| 2024-10-04 |
0.0456 KCS |
12,759.6343 ADA |
0.0458 KCS |
0.0451 KCS |
0.0462 KCS |
0.0455 KCS |