Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0403 KCS |
8,054.5535 ADA |
0.0405 KCS |
0.0400 KCS |
0.0407 KCS |
0.0402 KCS |
| 2022-12-23 |
0.0408 KCS |
22,151.9917 ADA |
0.0404 KCS |
0.0403 KCS |
0.0415 KCS |
0.0405 KCS |
| 2022-12-22 |
0.0399 KCS |
14,231.8648 ADA |
0.0402 KCS |
0.0394 KCS |
0.0404 KCS |
0.0404 KCS |
| 2022-12-21 |
0.0400 KCS |
11,257.4256 ADA |
0.0405 KCS |
0.0392 KCS |
0.0408 KCS |
0.0396 KCS |
| 2022-12-20 |
0.0404 KCS |
11,150.3732 ADA |
0.0399 KCS |
0.0398 KCS |
0.0408 KCS |
0.0405 KCS |
| 2022-12-19 |
0.0408 KCS |
12,297.6854 ADA |
0.0412 KCS |
0.0396 KCS |
0.0414 KCS |
0.0401 KCS |
| 2022-12-18 |
0.0414 KCS |
29,863.2894 ADA |
0.0412 KCS |
0.0409 KCS |
0.0418 KCS |
0.0413 KCS |
| 2022-12-17 |
0.0408 KCS |
22,080.2543 ADA |
0.0407 KCS |
0.0402 KCS |
0.0413 KCS |
0.0407 KCS |
| 2022-12-16 |
0.0422 KCS |
59,296.9244 ADA |
0.0446 KCS |
0.0397 KCS |
0.0446 KCS |
0.0412 KCS |
| 2022-12-15 |
0.0452 KCS |
17,472.3772 ADA |
0.0460 KCS |
0.0444 KCS |
0.0461 KCS |
0.0446 KCS |
| 2022-12-14 |
0.0463 KCS |
37,145.8613 ADA |
0.0470 KCS |
0.0458 KCS |
0.0472 KCS |
0.0459 KCS |
| 2022-12-13 |
0.0469 KCS |
19,291.7282 ADA |
0.0466 KCS |
0.0461 KCS |
0.0478 KCS |
0.0464 KCS |
| 2022-12-12 |
0.0465 KCS |
6,669.3615 ADA |
0.0469 KCS |
0.0462 KCS |
0.0470 KCS |
0.0465 KCS |
| 2022-12-11 |
0.0473 KCS |
10,484.0326 ADA |
0.0473 KCS |
0.0470 KCS |
0.0476 KCS |
0.0471 KCS |
| 2022-12-10 |
0.0473 KCS |
4,115.7485 ADA |
0.0475 KCS |
0.0469 KCS |
0.0477 KCS |
0.0472 KCS |
| 2022-12-09 |
0.0476 KCS |
8,704.1156 ADA |
0.0479 KCS |
0.0472 KCS |
0.0481 KCS |
0.0474 KCS |
| 2022-12-08 |
0.0478 KCS |
17,082.8083 ADA |
0.0481 KCS |
0.0472 KCS |
0.0483 KCS |
0.0481 KCS |
| 2022-12-07 |
0.0479 KCS |
10,725.4926 ADA |
0.0484 KCS |
0.0473 KCS |
0.0486 KCS |
0.0476 KCS |
| 2022-12-06 |
0.0485 KCS |
6,371.5814 ADA |
0.0488 KCS |
0.0481 KCS |
0.0489 KCS |
0.0483 KCS |
| 2022-12-05 |
0.0494 KCS |
22,616.8493 ADA |
0.0497 KCS |
0.0491 KCS |
0.0498 KCS |
0.0492 KCS |
| 2022-12-04 |
0.0497 KCS |
11,949.9006 ADA |
0.0497 KCS |
0.0493 KCS |
0.0501 KCS |
0.0500 KCS |
| 2022-12-03 |
0.0493 KCS |
14,949.3236 ADA |
0.0487 KCS |
0.0484 KCS |
0.0499 KCS |
0.0497 KCS |
| 2022-12-02 |
0.0484 KCS |
15,842.5086 ADA |
0.0477 KCS |
0.0474 KCS |
0.0489 KCS |
0.0486 KCS |
| 2022-12-01 |
0.0474 KCS |
12,370.8287 ADA |
0.0474 KCS |
0.0469 KCS |
0.0478 KCS |
0.0476 KCS |
| 2022-11-30 |
0.0470 KCS |
30,715.7364 ADA |
0.0473 KCS |
0.0465 KCS |
0.0479 KCS |
0.0476 KCS |
| 2022-11-29 |
0.0463 KCS |
31,013.8276 ADA |
0.0459 KCS |
0.0456 KCS |
0.0470 KCS |
0.0470 KCS |
| 2022-11-28 |
0.0453 KCS |
21,208.7504 ADA |
0.0454 KCS |
0.0445 KCS |
0.0459 KCS |
0.0453 KCS |
| 2022-11-27 |
0.0455 KCS |
3,965.4723 ADA |
0.0453 KCS |
0.0451 KCS |
0.0458 KCS |
0.0455 KCS |
| 2022-11-26 |
0.0455 KCS |
12,125.7347 ADA |
0.0454 KCS |
0.0449 KCS |
0.0459 KCS |
0.0452 KCS |
| 2022-11-25 |
0.0454 KCS |
12,188.6281 ADA |
0.0460 KCS |
0.0450 KCS |
0.0460 KCS |
0.0453 KCS |
| 2022-11-24 |
0.0459 KCS |
43,095.5427 ADA |
0.0464 KCS |
0.0455 KCS |
0.0470 KCS |
0.0458 KCS |
| 2022-11-23 |
0.0469 KCS |
46,089.5108 ADA |
0.0472 KCS |
0.0458 KCS |
0.0477 KCS |
0.0466 KCS |
| 2022-11-22 |
0.0472 KCS |
18,678.3787 ADA |
0.0465 KCS |
0.0465 KCS |
0.0482 KCS |
0.0472 KCS |
| 2022-11-21 |
0.0450 KCS |
142,626.6136 ADA |
0.0448 KCS |
0.0441 KCS |
0.0463 KCS |
0.0462 KCS |
| 2022-11-20 |
0.0451 KCS |
19,946.4179 ADA |
0.0453 KCS |
0.0444 KCS |
0.0460 KCS |
0.0445 KCS |
| 2022-11-19 |
0.0451 KCS |
58,525.6266 ADA |
0.0450 KCS |
0.0446 KCS |
0.0455 KCS |
0.0452 KCS |
| 2022-11-18 |
0.0450 KCS |
29,254.6395 ADA |
0.0449 KCS |
0.0446 KCS |
0.0454 KCS |
0.0448 KCS |
| 2022-11-17 |
0.0448 KCS |
32,883.1101 ADA |
0.0449 KCS |
0.0438 KCS |
0.0454 KCS |
0.0448 KCS |
| 2022-11-16 |
0.0443 KCS |
11,213.7666 ADA |
0.0442 KCS |
0.0435 KCS |
0.0448 KCS |
0.0444 KCS |
| 2022-11-15 |
0.0439 KCS |
48,606.9590 ADA |
0.0434 KCS |
0.0430 KCS |
0.0443 KCS |
0.0441 KCS |
| 2022-11-14 |
0.0419 KCS |
155,035.8644 ADA |
0.0444 KCS |
0.0398 KCS |
0.0444 KCS |
0.0423 KCS |
| 2022-11-13 |
0.0516 KCS |
612,896.4307 ADA |
0.0476 KCS |
0.0430 KCS |
0.0604 KCS |
0.0431 KCS |
| 2022-11-12 |
0.0466 KCS |
76,304.6055 ADA |
0.0461 KCS |
0.0454 KCS |
0.0483 KCS |
0.0478 KCS |
| 2022-11-11 |
0.0446 KCS |
82,133.3699 ADA |
0.0434 KCS |
0.0431 KCS |
0.0462 KCS |
0.0459 KCS |
| 2022-11-10 |
0.0432 KCS |
333,975.1802 ADA |
0.0413 KCS |
0.0410 KCS |
0.0448 KCS |
0.0433 KCS |
| 2022-11-09 |
0.0417 KCS |
48,325.4570 ADA |
0.0405 KCS |
0.0394 KCS |
0.0437 KCS |
0.0421 KCS |
| 2022-11-08 |
0.0401 KCS |
47,512.4235 ADA |
0.0406 KCS |
0.0388 KCS |
0.0419 KCS |
0.0407 KCS |
| 2022-11-07 |
0.0408 KCS |
8,139.7812 ADA |
0.0403 KCS |
0.0403 KCS |
0.0413 KCS |
0.0411 KCS |
| 2022-11-06 |
0.0417 KCS |
15,126.2128 ADA |
0.0419 KCS |
0.0412 KCS |
0.0424 KCS |
0.0413 KCS |
| 2022-11-05 |
0.0419 KCS |
28,897.5340 ADA |
0.0406 KCS |
0.0404 KCS |
0.0427 KCS |
0.0418 KCS |