Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0826 KCS |
1,227.0580 ADA |
0.0817 KCS |
0.0816 KCS |
0.0833 KCS |
0.0821 KCS |
| 2024-12-24 |
0.0811 KCS |
5,773.2576 ADA |
0.0808 KCS |
0.0783 KCS |
0.0840 KCS |
0.0831 KCS |
| 2024-12-23 |
0.0801 KCS |
3,637.9507 ADA |
0.0792 KCS |
0.0781 KCS |
0.0821 KCS |
0.0785 KCS |
| 2024-12-22 |
0.0798 KCS |
5,385.6036 ADA |
0.0809 KCS |
0.0782 KCS |
0.0815 KCS |
0.0797 KCS |
| 2024-12-21 |
0.0841 KCS |
4,959.7863 ADA |
0.0855 KCS |
0.0802 KCS |
0.0869 KCS |
0.0815 KCS |
| 2024-12-20 |
0.0785 KCS |
13,433.0815 ADA |
0.0795 KCS |
0.0738 KCS |
0.0842 KCS |
0.0835 KCS |
| 2024-12-19 |
0.0818 KCS |
6,711.2677 ADA |
0.0839 KCS |
0.0770 KCS |
0.0856 KCS |
0.0788 KCS |
| 2024-12-18 |
0.0865 KCS |
3,911.1944 ADA |
0.0866 KCS |
0.0838 KCS |
0.0891 KCS |
0.0872 KCS |
| 2024-12-17 |
0.0885 KCS |
2,917.9267 ADA |
0.0880 KCS |
0.0866 KCS |
0.0901 KCS |
0.0874 KCS |
| 2024-12-16 |
0.0886 KCS |
16,944.6771 ADA |
0.0846 KCS |
0.0844 KCS |
0.0950 KCS |
0.0901 KCS |
| 2024-12-15 |
0.0815 KCS |
2,214.5568 ADA |
0.0811 KCS |
0.0795 KCS |
0.0827 KCS |
0.0827 KCS |
| 2024-12-14 |
0.0820 KCS |
2,089.1359 ADA |
0.0832 KCS |
0.0796 KCS |
0.0834 KCS |
0.0796 KCS |
| 2024-12-13 |
0.0817 KCS |
2,160.1864 ADA |
0.0827 KCS |
0.0799 KCS |
0.0833 KCS |
0.0821 KCS |
| 2024-12-12 |
0.0844 KCS |
5,914.7623 ADA |
0.0827 KCS |
0.0804 KCS |
0.0870 KCS |
0.0824 KCS |
| 2024-12-11 |
0.0811 KCS |
7,035.2434 ADA |
0.0796 KCS |
0.0775 KCS |
0.0851 KCS |
0.0823 KCS |
| 2024-12-10 |
0.0782 KCS |
30,028.7132 ADA |
0.0787 KCS |
0.0737 KCS |
0.0808 KCS |
0.0760 KCS |
| 2024-12-09 |
0.0782 KCS |
35,878.7616 ADA |
0.0863 KCS |
0.0726 KCS |
0.0870 KCS |
0.0778 KCS |
| 2024-12-08 |
0.0875 KCS |
3,022.2257 ADA |
0.0882 KCS |
0.0853 KCS |
0.0897 KCS |
0.0867 KCS |
| 2024-12-07 |
0.0889 KCS |
4,970.0331 ADA |
0.0897 KCS |
0.0879 KCS |
0.0905 KCS |
0.0884 KCS |
| 2024-12-06 |
0.0890 KCS |
3,414.1826 ADA |
0.0880 KCS |
0.0865 KCS |
0.0908 KCS |
0.0898 KCS |
| 2024-12-05 |
0.0902 KCS |
8,883.0717 ADA |
0.0881 KCS |
0.0844 KCS |
0.0939 KCS |
0.0889 KCS |
| 2024-12-04 |
0.0918 KCS |
11,490.4345 ADA |
0.0953 KCS |
0.0869 KCS |
0.0961 KCS |
0.0880 KCS |
| 2024-12-03 |
0.1012 KCS |
12,375.5653 ADA |
0.0964 KCS |
0.0939 KCS |
0.1059 KCS |
0.0956 KCS |
| 2024-12-02 |
0.0934 KCS |
18,300.8448 ADA |
0.0914 KCS |
0.0873 KCS |
0.1004 KCS |
0.0956 KCS |
| 2024-12-01 |
0.0867 KCS |
3,466.0510 ADA |
0.0892 KCS |
0.0860 KCS |
0.0895 KCS |
0.0862 KCS |
| 2024-11-30 |
0.0918 KCS |
5,362.2980 ADA |
0.0908 KCS |
0.0887 KCS |
0.0962 KCS |
0.0901 KCS |
| 2024-11-29 |
0.0907 KCS |
5,281.2968 ADA |
0.0896 KCS |
0.0882 KCS |
0.0931 KCS |
0.0887 KCS |
| 2024-11-28 |
0.0858 KCS |
3,129.6000 ADA |
0.0857 KCS |
0.0836 KCS |
0.0896 KCS |
0.0896 KCS |
| 2024-11-27 |
0.0863 KCS |
4,799.7673 ADA |
0.0845 KCS |
0.0831 KCS |
0.0892 KCS |
0.0880 KCS |
| 2024-11-26 |
0.0818 KCS |
5,338.8549 ADA |
0.0828 KCS |
0.0785 KCS |
0.0856 KCS |
0.0831 KCS |
| 2024-11-25 |
0.0888 KCS |
10,178.1309 ADA |
0.0881 KCS |
0.0850 KCS |
0.0925 KCS |
0.0860 KCS |
| 2024-11-24 |
0.0881 KCS |
15,740.8552 ADA |
0.0915 KCS |
0.0837 KCS |
0.0933 KCS |
0.0888 KCS |
| 2024-11-23 |
0.0960 KCS |
18,921.4118 ADA |
0.0911 KCS |
0.0887 KCS |
0.1034 KCS |
0.0922 KCS |
| 2024-11-22 |
0.0788 KCS |
86,190.9679 ADA |
0.0745 KCS |
0.0734 KCS |
0.0936 KCS |
0.0904 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 |