Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.0511 KCS |
31,813.6088 ADA |
0.0515 KCS |
0.0505 KCS |
0.0519 KCS |
0.0510 KCS |
| 2023-08-15 |
0.0519 KCS |
23,495.8812 ADA |
0.0526 KCS |
0.0510 KCS |
0.0530 KCS |
0.0514 KCS |
| 2023-08-14 |
0.0523 KCS |
8,547.8674 ADA |
0.0523 KCS |
0.0520 KCS |
0.0527 KCS |
0.0526 KCS |
| 2023-08-13 |
0.0523 KCS |
9,874.1147 ADA |
0.0524 KCS |
0.0519 KCS |
0.0528 KCS |
0.0522 KCS |
| 2023-08-12 |
0.0525 KCS |
4,804.0476 ADA |
0.0526 KCS |
0.0522 KCS |
0.0527 KCS |
0.0524 KCS |
| 2023-08-11 |
0.0529 KCS |
5,600.6780 ADA |
0.0532 KCS |
0.0525 KCS |
0.0532 KCS |
0.0527 KCS |
| 2023-08-10 |
0.0532 KCS |
9,138.0956 ADA |
0.0535 KCS |
0.0528 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-09 |
0.0533 KCS |
8,126.4618 ADA |
0.0529 KCS |
0.0527 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-08 |
0.0528 KCS |
30,353.2791 ADA |
0.0521 KCS |
0.0515 KCS |
0.0535 KCS |
0.0532 KCS |
| 2023-08-07 |
0.0520 KCS |
26,703.5854 ADA |
0.0521 KCS |
0.0510 KCS |
0.0531 KCS |
0.0519 KCS |
| 2023-08-06 |
0.0525 KCS |
7,911.1654 ADA |
0.0527 KCS |
0.0520 KCS |
0.0528 KCS |
0.0522 KCS |
| 2023-08-05 |
0.0528 KCS |
7,608.9976 ADA |
0.0531 KCS |
0.0523 KCS |
0.0531 KCS |
0.0527 KCS |
| 2023-08-04 |
0.0532 KCS |
13,667.0845 ADA |
0.0529 KCS |
0.0528 KCS |
0.0537 KCS |
0.0532 KCS |
| 2023-08-03 |
0.0535 KCS |
28,780.5487 ADA |
0.0534 KCS |
0.0525 KCS |
0.0539 KCS |
0.0529 KCS |
| 2023-08-02 |
0.0540 KCS |
11,859.6856 ADA |
0.0543 KCS |
0.0532 KCS |
0.0546 KCS |
0.0533 KCS |
| 2023-08-01 |
0.0532 KCS |
44,393.7281 ADA |
0.0535 KCS |
0.0522 KCS |
0.0540 KCS |
0.0540 KCS |
| 2023-07-31 |
0.0541 KCS |
36,502.6284 ADA |
0.0545 KCS |
0.0532 KCS |
0.0548 KCS |
0.0535 KCS |
| 2023-07-30 |
0.0538 KCS |
20,462.5654 ADA |
0.0532 KCS |
0.0531 KCS |
0.0544 KCS |
0.0535 KCS |
| 2023-07-29 |
0.0530 KCS |
22,332.7885 ADA |
0.0528 KCS |
0.0526 KCS |
0.0536 KCS |
0.0533 KCS |
| 2023-07-28 |
0.0529 KCS |
6,944.5583 ADA |
0.0525 KCS |
0.0525 KCS |
0.0533 KCS |
0.0529 KCS |
| 2023-07-27 |
0.0524 KCS |
12,620.9599 ADA |
0.0519 KCS |
0.0518 KCS |
0.0530 KCS |
0.0527 KCS |
| 2023-07-26 |
0.0519 KCS |
42,598.7219 ADA |
0.0527 KCS |
0.0506 KCS |
0.0529 KCS |
0.0523 KCS |
| 2023-07-25 |
0.0528 KCS |
16,931.8747 ADA |
0.0529 KCS |
0.0523 KCS |
0.0533 KCS |
0.0529 KCS |
| 2023-07-24 |
0.0531 KCS |
44,907.2077 ADA |
0.0536 KCS |
0.0525 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-23 |
0.0530 KCS |
21,929.3372 ADA |
0.0523 KCS |
0.0521 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-22 |
0.0524 KCS |
16,357.4427 ADA |
0.0524 KCS |
0.0519 KCS |
0.0531 KCS |
0.0519 KCS |
| 2023-07-21 |
0.0520 KCS |
29,734.1379 ADA |
0.0513 KCS |
0.0511 KCS |
0.0527 KCS |
0.0520 KCS |
| 2023-07-20 |
0.0526 KCS |
77,093.7366 ADA |
0.0522 KCS |
0.0513 KCS |
0.0540 KCS |
0.0514 KCS |
| 2023-07-19 |
0.0515 KCS |
63,030.7377 ADA |
0.0505 KCS |
0.0501 KCS |
0.0526 KCS |
0.0524 KCS |
| 2023-07-18 |
0.0500 KCS |
31,872.5281 ADA |
0.0507 KCS |
0.0496 KCS |
0.0510 KCS |
0.0500 KCS |
| 2023-07-17 |
0.0508 KCS |
50,394.3511 ADA |
0.0510 KCS |
0.0499 KCS |
0.0519 KCS |
0.0508 KCS |
| 2023-07-16 |
0.0522 KCS |
24,457.1260 ADA |
0.0530 KCS |
0.0518 KCS |
0.0530 KCS |
0.0525 KCS |
| 2023-07-15 |
0.0538 KCS |
45,287.4190 ADA |
0.0534 KCS |
0.0529 KCS |
0.0546 KCS |
0.0534 KCS |
| 2023-07-14 |
0.0556 KCS |
144,829.5387 ADA |
0.0563 KCS |
0.0523 KCS |
0.0596 KCS |
0.0528 KCS |
| 2023-07-13 |
0.0525 KCS |
205,524.2641 ADA |
0.0471 KCS |
0.0469 KCS |
0.0585 KCS |
0.0539 KCS |
| 2023-07-12 |
0.0474 KCS |
37,180.7086 ADA |
0.0469 KCS |
0.0469 KCS |
0.0479 KCS |
0.0471 KCS |
| 2023-07-11 |
0.0467 KCS |
23,508.9887 ADA |
0.0461 KCS |
0.0461 KCS |
0.0471 KCS |
0.0465 KCS |
| 2023-07-10 |
0.0454 KCS |
39,584.4928 ADA |
0.0452 KCS |
0.0446 KCS |
0.0463 KCS |
0.0463 KCS |
| 2023-07-09 |
0.0454 KCS |
21,163.7989 ADA |
0.0459 KCS |
0.0450 KCS |
0.0460 KCS |
0.0454 KCS |
| 2023-07-08 |
0.0453 KCS |
28,162.8126 ADA |
0.0451 KCS |
0.0445 KCS |
0.0459 KCS |
0.0456 KCS |
| 2023-07-07 |
0.0448 KCS |
17,920.7888 ADA |
0.0442 KCS |
0.0440 KCS |
0.0452 KCS |
0.0449 KCS |
| 2023-07-06 |
0.0447 KCS |
48,020.0997 ADA |
0.0440 KCS |
0.0437 KCS |
0.0454 KCS |
0.0444 KCS |
| 2023-07-05 |
0.0445 KCS |
24,614.9730 ADA |
0.0445 KCS |
0.0437 KCS |
0.0452 KCS |
0.0437 KCS |
| 2023-07-04 |
0.0444 KCS |
23,778.9227 ADA |
0.0440 KCS |
0.0439 KCS |
0.0449 KCS |
0.0442 KCS |
| 2023-07-03 |
0.0436 KCS |
19,890.9854 ADA |
0.0434 KCS |
0.0431 KCS |
0.0443 KCS |
0.0442 KCS |
| 2023-07-02 |
0.0435 KCS |
15,587.7021 ADA |
0.0437 KCS |
0.0429 KCS |
0.0442 KCS |
0.0433 KCS |
| 2023-07-01 |
0.0432 KCS |
26,028.9549 ADA |
0.0435 KCS |
0.0426 KCS |
0.0440 KCS |
0.0435 KCS |
| 2023-06-30 |
0.0440 KCS |
77,364.9243 ADA |
0.0429 KCS |
0.0419 KCS |
0.0457 KCS |
0.0438 KCS |
| 2023-06-29 |
0.0425 KCS |
7,129.4448 ADA |
0.0418 KCS |
0.0418 KCS |
0.0429 KCS |
0.0429 KCS |
| 2023-06-28 |
0.0423 KCS |
18,185.9038 ADA |
0.0435 KCS |
0.0417 KCS |
0.0435 KCS |
0.0421 KCS |