Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.0366 KCS |
17,744.2265 ADA |
0.0372 KCS |
0.0357 KCS |
0.0373 KCS |
0.0360 KCS |
| 2023-03-19 |
0.0373 KCS |
17,441.6387 ADA |
0.0367 KCS |
0.0367 KCS |
0.0376 KCS |
0.0373 KCS |
| 2023-03-18 |
0.0370 KCS |
38,072.4627 ADA |
0.0369 KCS |
0.0363 KCS |
0.0376 KCS |
0.0370 KCS |
| 2023-03-17 |
0.0365 KCS |
28,238.4439 ADA |
0.0358 KCS |
0.0354 KCS |
0.0372 KCS |
0.0367 KCS |
| 2023-03-16 |
0.0354 KCS |
75,721.9229 ADA |
0.0366 KCS |
0.0350 KCS |
0.0370 KCS |
0.0355 KCS |
| 2023-03-15 |
0.0366 KCS |
39,390.6767 ADA |
0.0375 KCS |
0.0343 KCS |
0.0376 KCS |
0.0365 KCS |
| 2023-03-14 |
0.0382 KCS |
61,062.7915 ADA |
0.0386 KCS |
0.0370 KCS |
0.0397 KCS |
0.0375 KCS |
| 2023-03-13 |
0.0388 KCS |
35,967.7604 ADA |
0.0382 KCS |
0.0382 KCS |
0.0397 KCS |
0.0385 KCS |
| 2023-03-12 |
0.0371 KCS |
38,941.0792 ADA |
0.0365 KCS |
0.0364 KCS |
0.0383 KCS |
0.0381 KCS |
| 2023-03-11 |
0.0379 KCS |
77,328.6622 ADA |
0.0386 KCS |
0.0361 KCS |
0.0390 KCS |
0.0366 KCS |
| 2023-03-10 |
0.0388 KCS |
87,668.0309 ADA |
0.0377 KCS |
0.0374 KCS |
0.0404 KCS |
0.0382 KCS |
| 2023-03-09 |
0.0372 KCS |
34,995.0279 ADA |
0.0377 KCS |
0.0364 KCS |
0.0378 KCS |
0.0370 KCS |
| 2023-03-08 |
0.0378 KCS |
53,410.4098 ADA |
0.0388 KCS |
0.0372 KCS |
0.0389 KCS |
0.0377 KCS |
| 2023-03-07 |
0.0382 KCS |
30,905.1684 ADA |
0.0387 KCS |
0.0372 KCS |
0.0391 KCS |
0.0390 KCS |
| 2023-03-06 |
0.0387 KCS |
18,625.3672 ADA |
0.0391 KCS |
0.0383 KCS |
0.0393 KCS |
0.0386 KCS |
| 2023-03-05 |
0.0392 KCS |
17,277.5242 ADA |
0.0391 KCS |
0.0388 KCS |
0.0396 KCS |
0.0391 KCS |
| 2023-03-04 |
0.0394 KCS |
16,371.2970 ADA |
0.0398 KCS |
0.0393 KCS |
0.0401 KCS |
0.0395 KCS |
| 2023-03-03 |
0.0388 KCS |
26,769.2143 ADA |
0.0397 KCS |
0.0359 KCS |
0.0400 KCS |
0.0398 KCS |
| 2023-03-02 |
0.0398 KCS |
36,513.3148 ADA |
0.0405 KCS |
0.0392 KCS |
0.0406 KCS |
0.0394 KCS |
| 2023-03-01 |
0.0408 KCS |
7,688.9422 ADA |
0.0404 KCS |
0.0402 KCS |
0.0412 KCS |
0.0407 KCS |
| 2023-02-28 |
0.0408 KCS |
43,093.1143 ADA |
0.0415 KCS |
0.0399 KCS |
0.0418 KCS |
0.0403 KCS |
| 2023-02-27 |
0.0415 KCS |
34,060.2741 ADA |
0.0422 KCS |
0.0410 KCS |
0.0422 KCS |
0.0412 KCS |
| 2023-02-26 |
0.0420 KCS |
9,878.7123 ADA |
0.0424 KCS |
0.0418 KCS |
0.0424 KCS |
0.0421 KCS |
| 2023-02-25 |
0.0424 KCS |
26,872.6703 ADA |
0.0428 KCS |
0.0418 KCS |
0.0431 KCS |
0.0419 KCS |
| 2023-02-24 |
0.0431 KCS |
52,599.7715 ADA |
0.0437 KCS |
0.0425 KCS |
0.0440 KCS |
0.0428 KCS |
| 2023-02-23 |
0.0441 KCS |
33,583.9177 ADA |
0.0442 KCS |
0.0435 KCS |
0.0445 KCS |
0.0438 KCS |
| 2023-02-22 |
0.0437 KCS |
13,455.6300 ADA |
0.0436 KCS |
0.0430 KCS |
0.0442 KCS |
0.0442 KCS |
| 2023-02-21 |
0.0436 KCS |
24,131.5931 ADA |
0.0441 KCS |
0.0431 KCS |
0.0442 KCS |
0.0434 KCS |
| 2023-02-20 |
0.0446 KCS |
12,601.8019 ADA |
0.0447 KCS |
0.0442 KCS |
0.0451 KCS |
0.0447 KCS |
| 2023-02-19 |
0.0449 KCS |
20,877.6540 ADA |
0.0454 KCS |
0.0446 KCS |
0.0454 KCS |
0.0447 KCS |
| 2023-02-18 |
0.0457 KCS |
33,138.5625 ADA |
0.0461 KCS |
0.0445 KCS |
0.0468 KCS |
0.0445 KCS |
| 2023-02-17 |
0.0462 KCS |
19,622.1444 ADA |
0.0461 KCS |
0.0458 KCS |
0.0467 KCS |
0.0463 KCS |
| 2023-02-16 |
0.0476 KCS |
37,788.4453 ADA |
0.0496 KCS |
0.0464 KCS |
0.0496 KCS |
0.0467 KCS |
| 2023-02-15 |
0.0478 KCS |
28,437.2707 ADA |
0.0478 KCS |
0.0472 KCS |
0.0483 KCS |
0.0479 KCS |
| 2023-02-14 |
0.0467 KCS |
58,101.0090 ADA |
0.0451 KCS |
0.0448 KCS |
0.0485 KCS |
0.0482 KCS |
| 2023-02-13 |
0.0447 KCS |
33,882.6003 ADA |
0.0453 KCS |
0.0440 KCS |
0.0453 KCS |
0.0450 KCS |
| 2023-02-12 |
0.0451 KCS |
10,929.6889 ADA |
0.0452 KCS |
0.0448 KCS |
0.0456 KCS |
0.0455 KCS |
| 2023-02-11 |
0.0446 KCS |
14,335.8754 ADA |
0.0444 KCS |
0.0443 KCS |
0.0452 KCS |
0.0452 KCS |
| 2023-02-10 |
0.0445 KCS |
31,590.9140 ADA |
0.0442 KCS |
0.0438 KCS |
0.0451 KCS |
0.0444 KCS |
| 2023-02-09 |
0.0452 KCS |
21,941.6107 ADA |
0.0454 KCS |
0.0444 KCS |
0.0459 KCS |
0.0447 KCS |
| 2023-02-08 |
0.0456 KCS |
11,748.4427 ADA |
0.0459 KCS |
0.0450 KCS |
0.0462 KCS |
0.0453 KCS |
| 2023-02-07 |
0.0451 KCS |
13,205.5687 ADA |
0.0449 KCS |
0.0446 KCS |
0.0457 KCS |
0.0453 KCS |
| 2023-02-06 |
0.0455 KCS |
16,656.1644 ADA |
0.0452 KCS |
0.0449 KCS |
0.0464 KCS |
0.0455 KCS |
| 2023-02-05 |
0.0450 KCS |
19,404.6196 ADA |
0.0454 KCS |
0.0442 KCS |
0.0456 KCS |
0.0453 KCS |
| 2023-02-04 |
0.0458 KCS |
7,888.3783 ADA |
0.0461 KCS |
0.0455 KCS |
0.0461 KCS |
0.0458 KCS |
| 2023-02-03 |
0.0463 KCS |
15,954.7505 ADA |
0.0460 KCS |
0.0460 KCS |
0.0467 KCS |
0.0461 KCS |
| 2023-02-02 |
0.0467 KCS |
24,272.7260 ADA |
0.0465 KCS |
0.0461 KCS |
0.0475 KCS |
0.0465 KCS |
| 2023-02-01 |
0.0459 KCS |
40,578.8327 ADA |
0.0471 KCS |
0.0449 KCS |
0.0473 KCS |
0.0467 KCS |
| 2023-01-31 |
0.0464 KCS |
24,374.6391 ADA |
0.0454 KCS |
0.0451 KCS |
0.0483 KCS |
0.0474 KCS |
| 2023-01-30 |
0.0464 KCS |
19,502.0260 ADA |
0.0475 KCS |
0.0450 KCS |
0.0475 KCS |
0.0454 KCS |