Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.0483 KCS |
60,733.5575 ADA |
0.0488 KCS |
0.0472 KCS |
0.0496 KCS |
0.0488 KCS |
| 2023-05-07 |
0.0498 KCS |
17,544.2846 ADA |
0.0505 KCS |
0.0491 KCS |
0.0507 KCS |
0.0491 KCS |
| 2023-05-06 |
0.0504 KCS |
16,436.6458 ADA |
0.0512 KCS |
0.0499 KCS |
0.0512 KCS |
0.0505 KCS |
| 2023-05-05 |
0.0501 KCS |
19,044.9850 ADA |
0.0496 KCS |
0.0491 KCS |
0.0512 KCS |
0.0509 KCS |
| 2023-05-04 |
0.0497 KCS |
9,949.2103 ADA |
0.0500 KCS |
0.0492 KCS |
0.0502 KCS |
0.0496 KCS |
| 2023-05-03 |
0.0494 KCS |
19,708.8487 ADA |
0.0501 KCS |
0.0487 KCS |
0.0503 KCS |
0.0501 KCS |
| 2023-05-02 |
0.0496 KCS |
10,155.5463 ADA |
0.0494 KCS |
0.0492 KCS |
0.0502 KCS |
0.0502 KCS |
| 2023-05-01 |
0.0489 KCS |
18,219.3479 ADA |
0.0492 KCS |
0.0485 KCS |
0.0493 KCS |
0.0488 KCS |
| 2023-04-30 |
0.0498 KCS |
21,072.8877 ADA |
0.0494 KCS |
0.0490 KCS |
0.0508 KCS |
0.0494 KCS |
| 2023-04-29 |
0.0496 KCS |
8,080.4575 ADA |
0.0494 KCS |
0.0494 KCS |
0.0500 KCS |
0.0496 KCS |
| 2023-04-28 |
0.0493 KCS |
14,992.5138 ADA |
0.0500 KCS |
0.0488 KCS |
0.0500 KCS |
0.0492 KCS |
| 2023-04-27 |
0.0499 KCS |
34,935.2365 ADA |
0.0496 KCS |
0.0493 KCS |
0.0505 KCS |
0.0497 KCS |
| 2023-04-26 |
0.0491 KCS |
40,909.0832 ADA |
0.0485 KCS |
0.0478 KCS |
0.0506 KCS |
0.0486 KCS |
| 2023-04-25 |
0.0478 KCS |
22,434.1392 ADA |
0.0478 KCS |
0.0472 KCS |
0.0485 KCS |
0.0485 KCS |
| 2023-04-24 |
0.0484 KCS |
31,793.7326 ADA |
0.0485 KCS |
0.0476 KCS |
0.0492 KCS |
0.0476 KCS |
| 2023-04-23 |
0.0479 KCS |
20,520.9697 ADA |
0.0483 KCS |
0.0474 KCS |
0.0484 KCS |
0.0480 KCS |
| 2023-04-22 |
0.0480 KCS |
27,725.4416 ADA |
0.0471 KCS |
0.0471 KCS |
0.0489 KCS |
0.0483 KCS |
| 2023-04-21 |
0.0477 KCS |
38,523.7114 ADA |
0.0481 KCS |
0.0464 KCS |
0.0487 KCS |
0.0471 KCS |
| 2023-04-20 |
0.0485 KCS |
44,163.4370 ADA |
0.0489 KCS |
0.0472 KCS |
0.0494 KCS |
0.0484 KCS |
| 2023-04-19 |
0.0487 KCS |
54,686.6263 ADA |
0.0500 KCS |
0.0474 KCS |
0.0501 KCS |
0.0486 KCS |
| 2023-04-18 |
0.0498 KCS |
51,091.8236 ADA |
0.0494 KCS |
0.0488 KCS |
0.0510 KCS |
0.0500 KCS |
| 2023-04-17 |
0.0497 KCS |
39,485.7819 ADA |
0.0502 KCS |
0.0491 KCS |
0.0505 KCS |
0.0497 KCS |
| 2023-04-16 |
0.0503 KCS |
35,701.2112 ADA |
0.0510 KCS |
0.0494 KCS |
0.0515 KCS |
0.0501 KCS |
| 2023-04-15 |
0.0501 KCS |
150,187.0792 ADA |
0.0492 KCS |
0.0490 KCS |
0.0524 KCS |
0.0510 KCS |
| 2023-04-14 |
0.0491 KCS |
106,422.6956 ADA |
0.0482 KCS |
0.0477 KCS |
0.0500 KCS |
0.0493 KCS |
| 2023-04-13 |
0.0472 KCS |
67,883.1257 ADA |
0.0465 KCS |
0.0462 KCS |
0.0486 KCS |
0.0480 KCS |
| 2023-04-12 |
0.0459 KCS |
29,935.4219 ADA |
0.0458 KCS |
0.0450 KCS |
0.0467 KCS |
0.0465 KCS |
| 2023-04-11 |
0.0461 KCS |
31,072.9361 ADA |
0.0462 KCS |
0.0454 KCS |
0.0470 KCS |
0.0455 KCS |
| 2023-04-10 |
0.0459 KCS |
18,104.2850 ADA |
0.0463 KCS |
0.0456 KCS |
0.0464 KCS |
0.0458 KCS |
| 2023-04-09 |
0.0462 KCS |
20,162.0042 ADA |
0.0459 KCS |
0.0457 KCS |
0.0467 KCS |
0.0466 KCS |
| 2023-04-08 |
0.0460 KCS |
33,799.1164 ADA |
0.0456 KCS |
0.0454 KCS |
0.0467 KCS |
0.0460 KCS |
| 2023-04-07 |
0.0455 KCS |
13,407.7614 ADA |
0.0455 KCS |
0.0452 KCS |
0.0458 KCS |
0.0455 KCS |
| 2023-04-06 |
0.0456 KCS |
26,579.5746 ADA |
0.0457 KCS |
0.0451 KCS |
0.0460 KCS |
0.0456 KCS |
| 2023-04-05 |
0.0464 KCS |
25,504.1886 ADA |
0.0463 KCS |
0.0459 KCS |
0.0469 KCS |
0.0460 KCS |
| 2023-04-04 |
0.0469 KCS |
40,333.7676 ADA |
0.0471 KCS |
0.0465 KCS |
0.0476 KCS |
0.0469 KCS |
| 2023-04-03 |
0.0479 KCS |
75,123.2846 ADA |
0.0468 KCS |
0.0462 KCS |
0.0493 KCS |
0.0475 KCS |
| 2023-04-02 |
0.0468 KCS |
38,716.6045 ADA |
0.0474 KCS |
0.0461 KCS |
0.0474 KCS |
0.0469 KCS |
| 2023-04-01 |
0.0477 KCS |
64,214.5680 ADA |
0.0480 KCS |
0.0465 KCS |
0.0486 KCS |
0.0477 KCS |
| 2023-03-31 |
0.0478 KCS |
86,160.9173 ADA |
0.0453 KCS |
0.0453 KCS |
0.0495 KCS |
0.0482 KCS |
| 2023-03-30 |
0.0450 KCS |
55,056.6153 ADA |
0.0452 KCS |
0.0444 KCS |
0.0456 KCS |
0.0453 KCS |
| 2023-03-29 |
0.0454 KCS |
49,810.6003 ADA |
0.0443 KCS |
0.0442 KCS |
0.0461 KCS |
0.0454 KCS |
| 2023-03-28 |
0.0428 KCS |
20,771.5354 ADA |
0.0419 KCS |
0.0418 KCS |
0.0436 KCS |
0.0435 KCS |
| 2023-03-27 |
0.0410 KCS |
25,967.0267 ADA |
0.0410 KCS |
0.0399 KCS |
0.0420 KCS |
0.0418 KCS |
| 2023-03-26 |
0.0409 KCS |
9,402.0486 ADA |
0.0404 KCS |
0.0402 KCS |
0.0413 KCS |
0.0409 KCS |
| 2023-03-25 |
0.0409 KCS |
11,268.7832 ADA |
0.0409 KCS |
0.0404 KCS |
0.0413 KCS |
0.0405 KCS |
| 2023-03-24 |
0.0409 KCS |
18,337.4454 ADA |
0.0411 KCS |
0.0404 KCS |
0.0415 KCS |
0.0410 KCS |
| 2023-03-23 |
0.0410 KCS |
24,058.3577 ADA |
0.0402 KCS |
0.0396 KCS |
0.0421 KCS |
0.0411 KCS |
| 2023-03-22 |
0.0405 KCS |
76,813.8551 ADA |
0.0399 KCS |
0.0395 KCS |
0.0416 KCS |
0.0400 KCS |
| 2023-03-21 |
0.0378 KCS |
56,542.3642 ADA |
0.0362 KCS |
0.0359 KCS |
0.0403 KCS |
0.0403 KCS |
| 2023-03-20 |
0.0366 KCS |
17,744.2265 ADA |
0.0372 KCS |
0.0357 KCS |
0.0373 KCS |
0.0360 KCS |