Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
0.0464 KCS |
19,502.0260 ADA |
0.0475 KCS |
0.0450 KCS |
0.0475 KCS |
0.0454 KCS |
| 2023-01-29 |
0.0471 KCS |
17,637.7477 ADA |
0.0472 KCS |
0.0467 KCS |
0.0478 KCS |
0.0472 KCS |
| 2023-01-28 |
0.0492 KCS |
53,891.4493 ADA |
0.0496 KCS |
0.0478 KCS |
0.0505 KCS |
0.0480 KCS |
| 2023-01-27 |
0.0484 KCS |
28,665.9942 ADA |
0.0486 KCS |
0.0475 KCS |
0.0492 KCS |
0.0487 KCS |
| 2023-01-26 |
0.0487 KCS |
67,885.3872 ADA |
0.0482 KCS |
0.0479 KCS |
0.0500 KCS |
0.0481 KCS |
| 2023-01-25 |
0.0460 KCS |
28,038.1829 ADA |
0.0461 KCS |
0.0452 KCS |
0.0476 KCS |
0.0473 KCS |
| 2023-01-24 |
0.0473 KCS |
17,543.3699 ADA |
0.0468 KCS |
0.0467 KCS |
0.0478 KCS |
0.0478 KCS |
| 2023-01-23 |
0.0473 KCS |
33,211.1759 ADA |
0.0474 KCS |
0.0467 KCS |
0.0482 KCS |
0.0469 KCS |
| 2023-01-22 |
0.0472 KCS |
46,506.2898 ADA |
0.0462 KCS |
0.0455 KCS |
0.0483 KCS |
0.0474 KCS |
| 2023-01-21 |
0.0458 KCS |
61,858.4599 ADA |
0.0452 KCS |
0.0446 KCS |
0.0469 KCS |
0.0465 KCS |
| 2023-01-20 |
0.0442 KCS |
28,109.5282 ADA |
0.0438 KCS |
0.0432 KCS |
0.0453 KCS |
0.0444 KCS |
| 2023-01-19 |
0.0435 KCS |
10,500.7068 ADA |
0.0428 KCS |
0.0426 KCS |
0.0441 KCS |
0.0439 KCS |
| 2023-01-18 |
0.0440 KCS |
29,295.0846 ADA |
0.0444 KCS |
0.0430 KCS |
0.0448 KCS |
0.0437 KCS |
| 2023-01-17 |
0.0450 KCS |
8,127.4306 ADA |
0.0447 KCS |
0.0446 KCS |
0.0454 KCS |
0.0447 KCS |
| 2023-01-16 |
0.0446 KCS |
25,806.9421 ADA |
0.0442 KCS |
0.0439 KCS |
0.0452 KCS |
0.0450 KCS |
| 2023-01-15 |
0.0443 KCS |
28,268.2514 ADA |
0.0446 KCS |
0.0437 KCS |
0.0450 KCS |
0.0440 KCS |
| 2023-01-14 |
0.0451 KCS |
62,674.4951 ADA |
0.0456 KCS |
0.0427 KCS |
0.0469 KCS |
0.0445 KCS |
| 2023-01-13 |
0.0445 KCS |
58,585.5213 ADA |
0.0445 KCS |
0.0442 KCS |
0.0455 KCS |
0.0444 KCS |
| 2023-01-12 |
0.0450 KCS |
33,353.3592 ADA |
0.0451 KCS |
0.0440 KCS |
0.0461 KCS |
0.0447 KCS |
| 2023-01-11 |
0.0451 KCS |
23,566.3678 ADA |
0.0462 KCS |
0.0439 KCS |
0.0464 KCS |
0.0440 KCS |
| 2023-01-10 |
0.0459 KCS |
26,129.3652 ADA |
0.0460 KCS |
0.0448 KCS |
0.0465 KCS |
0.0463 KCS |
| 2023-01-09 |
0.0474 KCS |
86,289.6132 ADA |
0.0437 KCS |
0.0435 KCS |
0.0505 KCS |
0.0455 KCS |
| 2023-01-08 |
0.0425 KCS |
28,393.7959 ADA |
0.0412 KCS |
0.0408 KCS |
0.0436 KCS |
0.0432 KCS |
| 2023-01-07 |
0.0417 KCS |
28,106.3877 ADA |
0.0415 KCS |
0.0409 KCS |
0.0419 KCS |
0.0410 KCS |
| 2023-01-06 |
0.0410 KCS |
13,521.6244 ADA |
0.0406 KCS |
0.0404 KCS |
0.0416 KCS |
0.0410 KCS |
| 2023-01-05 |
0.0400 KCS |
8,082.8655 ADA |
0.0398 KCS |
0.0394 KCS |
0.0406 KCS |
0.0404 KCS |
| 2023-01-04 |
0.0396 KCS |
29,236.0928 ADA |
0.0381 KCS |
0.0380 KCS |
0.0401 KCS |
0.0397 KCS |
| 2023-01-03 |
0.0382 KCS |
19,443.9294 ADA |
0.0386 KCS |
0.0379 KCS |
0.0387 KCS |
0.0379 KCS |
| 2023-01-02 |
0.0385 KCS |
6,402.3468 ADA |
0.0382 KCS |
0.0380 KCS |
0.0390 KCS |
0.0388 KCS |
| 2023-01-01 |
0.0381 KCS |
1,951.9667 ADA |
0.0380 KCS |
0.0376 KCS |
0.0384 KCS |
0.0383 KCS |
| 2022-12-31 |
0.0381 KCS |
17,707.6670 ADA |
0.0374 KCS |
0.0373 KCS |
0.0386 KCS |
0.0380 KCS |
| 2022-12-30 |
0.0373 KCS |
20,658.3542 ADA |
0.0374 KCS |
0.0370 KCS |
0.0377 KCS |
0.0374 KCS |
| 2022-12-29 |
0.0378 KCS |
19,326.6933 ADA |
0.0386 KCS |
0.0371 KCS |
0.0386 KCS |
0.0372 KCS |
| 2022-12-28 |
0.0392 KCS |
16,409.9040 ADA |
0.0402 KCS |
0.0386 KCS |
0.0403 KCS |
0.0386 KCS |
| 2022-12-27 |
0.0402 KCS |
14,241.5893 ADA |
0.0406 KCS |
0.0397 KCS |
0.0407 KCS |
0.0402 KCS |
| 2022-12-26 |
0.0400 KCS |
22,211.3964 ADA |
0.0398 KCS |
0.0396 KCS |
0.0405 KCS |
0.0403 KCS |
| 2022-12-25 |
0.0399 KCS |
8,843.3507 ADA |
0.0402 KCS |
0.0395 KCS |
0.0404 KCS |
0.0397 KCS |
| 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 |