Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.0686 KCS |
5,535.2189 ADA |
0.0681 KCS |
0.0672 KCS |
0.0707 KCS |
0.0688 KCS |
| 2025-01-28 |
0.0674 KCS |
13,520.1675 ADA |
0.0724 KCS |
0.0640 KCS |
0.0730 KCS |
0.0687 KCS |
| 2025-01-27 |
0.0713 KCS |
13,911.8183 ADA |
0.0721 KCS |
0.0699 KCS |
0.0733 KCS |
0.0707 KCS |
| 2025-01-26 |
0.0746 KCS |
6,453.7527 ADA |
0.0751 KCS |
0.0736 KCS |
0.0755 KCS |
0.0744 KCS |
| 2025-01-25 |
0.0744 KCS |
5,270.3076 ADA |
0.0736 KCS |
0.0719 KCS |
0.0757 KCS |
0.0752 KCS |
| 2025-01-24 |
0.0768 KCS |
16,401.0839 ADA |
0.0820 KCS |
0.0710 KCS |
0.0820 KCS |
0.0735 KCS |
| 2025-01-23 |
0.0832 KCS |
20,909.5557 ADA |
0.0875 KCS |
0.0799 KCS |
0.0875 KCS |
0.0819 KCS |
| 2025-01-22 |
0.0885 KCS |
2,475.1121 ADA |
0.0886 KCS |
0.0862 KCS |
0.0898 KCS |
0.0887 KCS |
| 2025-01-21 |
0.0881 KCS |
5,235.0004 ADA |
0.0909 KCS |
0.0855 KCS |
0.0915 KCS |
0.0895 KCS |
| 2025-01-20 |
0.0947 KCS |
9,409.0706 ADA |
0.0939 KCS |
0.0895 KCS |
0.0986 KCS |
0.0910 KCS |
| 2025-01-19 |
0.0985 KCS |
6,132.4967 ADA |
0.1021 KCS |
0.0952 KCS |
0.1055 KCS |
0.0975 KCS |
| 2025-01-18 |
0.1004 KCS |
6,145.3183 ADA |
0.1006 KCS |
0.0952 KCS |
0.1039 KCS |
0.0983 KCS |
| 2025-01-17 |
0.1002 KCS |
4,412.9338 ADA |
0.0980 KCS |
0.0975 KCS |
0.1033 KCS |
0.1013 KCS |
| 2025-01-16 |
0.0978 KCS |
5,117.8519 ADA |
0.0956 KCS |
0.0933 KCS |
0.1030 KCS |
0.1010 KCS |
| 2025-01-15 |
0.0959 KCS |
8,872.1190 ADA |
0.0938 KCS |
0.0926 KCS |
0.0988 KCS |
0.0979 KCS |
| 2025-01-14 |
0.0893 KCS |
2,942.2956 ADA |
0.0871 KCS |
0.0867 KCS |
0.0905 KCS |
0.0890 KCS |
| 2025-01-13 |
0.0862 KCS |
5,005.5786 ADA |
0.0849 KCS |
0.0829 KCS |
0.0896 KCS |
0.0875 KCS |
| 2025-01-12 |
0.0890 KCS |
7,899.1426 ADA |
0.0918 KCS |
0.0866 KCS |
0.0955 KCS |
0.0874 KCS |
| 2025-01-11 |
0.0878 KCS |
1,793.7341 ADA |
0.0867 KCS |
0.0854 KCS |
0.0933 KCS |
0.0927 KCS |
| 2025-01-10 |
0.0886 KCS |
6,637.7915 ADA |
0.0860 KCS |
0.0858 KCS |
0.0926 KCS |
0.0875 KCS |
| 2025-01-09 |
0.0884 KCS |
5,813.3017 ADA |
0.0911 KCS |
0.0853 KCS |
0.0918 KCS |
0.0862 KCS |
| 2025-01-08 |
0.0937 KCS |
4,492.1351 ADA |
0.0928 KCS |
0.0880 KCS |
0.0973 KCS |
0.0893 KCS |
| 2025-01-07 |
0.0986 KCS |
3,224.4229 ADA |
0.0977 KCS |
0.0954 KCS |
0.1033 KCS |
0.0961 KCS |
| 2025-01-06 |
0.0984 KCS |
6,152.8097 ADA |
0.0986 KCS |
0.0965 KCS |
0.1007 KCS |
0.0988 KCS |
| 2025-01-05 |
0.0984 KCS |
3,098.1266 ADA |
0.0986 KCS |
0.0965 KCS |
0.1009 KCS |
0.0982 KCS |
| 2025-01-04 |
0.0995 KCS |
4,099.6732 ADA |
0.1018 KCS |
0.0975 KCS |
0.1039 KCS |
0.1002 KCS |
| 2025-01-03 |
0.0994 KCS |
7,068.1067 ADA |
0.0898 KCS |
0.0896 KCS |
0.1030 KCS |
0.1015 KCS |
| 2025-01-02 |
0.0884 KCS |
6,816.3348 ADA |
0.0883 KCS |
0.0862 KCS |
0.0912 KCS |
0.0887 KCS |
| 2025-01-01 |
0.0849 KCS |
4,112.7764 ADA |
0.0802 KCS |
0.0796 KCS |
0.0893 KCS |
0.0881 KCS |
| 2024-12-31 |
0.0802 KCS |
6,332.6233 ADA |
0.0799 KCS |
0.0779 KCS |
0.0812 KCS |
0.0800 KCS |
| 2024-12-30 |
0.0777 KCS |
4,864.7115 ADA |
0.0769 KCS |
0.0755 KCS |
0.0796 KCS |
0.0785 KCS |
| 2024-12-29 |
0.0793 KCS |
5,901.4585 ADA |
0.0810 KCS |
0.0760 KCS |
0.0839 KCS |
0.0763 KCS |
| 2024-12-28 |
0.0817 KCS |
1,992.2768 ADA |
0.0810 KCS |
0.0806 KCS |
0.0826 KCS |
0.0815 KCS |
| 2024-12-27 |
0.0811 KCS |
5,829.2234 ADA |
0.0779 KCS |
0.0778 KCS |
0.0833 KCS |
0.0818 KCS |
| 2024-12-26 |
0.0792 KCS |
2,322.3380 ADA |
0.0823 KCS |
0.0775 KCS |
0.0827 KCS |
0.0779 KCS |
| 2024-12-25 |
0.0825 KCS |
2,037.4188 ADA |
0.0817 KCS |
0.0814 KCS |
0.0835 KCS |
0.0814 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 |