Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-25 |
0.0410 KCS |
61,651.0875 ADA |
0.0377 KCS |
0.0374 KCS |
0.0422 KCS |
0.0414 KCS |
| 2022-10-24 |
0.0378 KCS |
12,852.8446 ADA |
0.0377 KCS |
0.0373 KCS |
0.0382 KCS |
0.0378 KCS |
| 2022-10-23 |
0.0367 KCS |
5,754.4047 ADA |
0.0366 KCS |
0.0364 KCS |
0.0372 KCS |
0.0372 KCS |
| 2022-10-22 |
0.0366 KCS |
6,934.7128 ADA |
0.0367 KCS |
0.0362 KCS |
0.0370 KCS |
0.0367 KCS |
| 2022-10-21 |
0.0358 KCS |
8,116.5017 ADA |
0.0357 KCS |
0.0353 KCS |
0.0367 KCS |
0.0365 KCS |
| 2022-10-20 |
0.0363 KCS |
7,924.2005 ADA |
0.0366 KCS |
0.0357 KCS |
0.0373 KCS |
0.0358 KCS |
| 2022-10-19 |
0.0370 KCS |
4,182.4908 ADA |
0.0372 KCS |
0.0368 KCS |
0.0374 KCS |
0.0372 KCS |
| 2022-10-18 |
0.0374 KCS |
7,972.1033 ADA |
0.0376 KCS |
0.0370 KCS |
0.0378 KCS |
0.0373 KCS |
| 2022-10-17 |
0.0377 KCS |
5,262.1658 ADA |
0.0378 KCS |
0.0373 KCS |
0.0378 KCS |
0.0375 KCS |
| 2022-10-16 |
0.0374 KCS |
8,271.2460 ADA |
0.0370 KCS |
0.0370 KCS |
0.0381 KCS |
0.0378 KCS |
| 2022-10-15 |
0.0368 KCS |
15,877.6786 ADA |
0.0375 KCS |
0.0360 KCS |
0.0379 KCS |
0.0368 KCS |
| 2022-10-14 |
0.0396 KCS |
11,393.6980 ADA |
0.0401 KCS |
0.0377 KCS |
0.0408 KCS |
0.0378 KCS |
| 2022-10-13 |
0.0405 KCS |
32,698.8837 ADA |
0.0421 KCS |
0.0394 KCS |
0.0421 KCS |
0.0403 KCS |
| 2022-10-12 |
0.0443 KCS |
8,108.9165 ADA |
0.0447 KCS |
0.0433 KCS |
0.0449 KCS |
0.0435 KCS |
| 2022-10-11 |
0.0453 KCS |
41,323.6504 ADA |
0.0457 KCS |
0.0444 KCS |
0.0457 KCS |
0.0455 KCS |
| 2022-10-10 |
0.0468 KCS |
14,251.8172 ADA |
0.0469 KCS |
0.0462 KCS |
0.0472 KCS |
0.0468 KCS |
| 2022-10-09 |
0.0468 KCS |
1,607.9336 ADA |
0.0470 KCS |
0.0467 KCS |
0.0470 KCS |
0.0470 KCS |
| 2022-10-08 |
0.0471 KCS |
1,497.3097 ADA |
0.0468 KCS |
0.0466 KCS |
0.0473 KCS |
0.0470 KCS |
| 2022-10-07 |
0.0472 KCS |
4,219.2134 ADA |
0.0473 KCS |
0.0468 KCS |
0.0475 KCS |
0.0470 KCS |
| 2022-10-06 |
0.0473 KCS |
4,121.6190 ADA |
0.0471 KCS |
0.0470 KCS |
0.0475 KCS |
0.0473 KCS |
| 2022-10-05 |
0.0471 KCS |
6,494.6348 ADA |
0.0474 KCS |
0.0468 KCS |
0.0475 KCS |
0.0471 KCS |
| 2022-10-04 |
0.0470 KCS |
7,970.5495 ADA |
0.0465 KCS |
0.0465 KCS |
0.0474 KCS |
0.0473 KCS |
| 2022-10-03 |
0.0464 KCS |
3,109.5073 ADA |
0.0464 KCS |
0.0462 KCS |
0.0468 KCS |
0.0466 KCS |
| 2022-10-02 |
0.0469 KCS |
4,379.5594 ADA |
0.0473 KCS |
0.0465 KCS |
0.0475 KCS |
0.0467 KCS |
| 2022-10-01 |
0.0473 KCS |
2,776.4567 ADA |
0.0475 KCS |
0.0471 KCS |
0.0475 KCS |
0.0472 KCS |
| 2022-09-30 |
0.0470 KCS |
8,901.4826 ADA |
0.0472 KCS |
0.0466 KCS |
0.0475 KCS |
0.0469 KCS |
| 2022-09-29 |
0.0472 KCS |
4,752.1401 ADA |
0.0473 KCS |
0.0468 KCS |
0.0476 KCS |
0.0471 KCS |
| 2022-09-28 |
0.0479 KCS |
23,809.9159 ADA |
0.0489 KCS |
0.0472 KCS |
0.0489 KCS |
0.0474 KCS |
| 2022-09-27 |
0.0493 KCS |
27,374.6115 ADA |
0.0491 KCS |
0.0488 KCS |
0.0499 KCS |
0.0490 KCS |
| 2022-09-26 |
0.0497 KCS |
17,409.5498 ADA |
0.0500 KCS |
0.0489 KCS |
0.0501 KCS |
0.0490 KCS |
| 2022-09-25 |
0.0507 KCS |
12,743.5427 ADA |
0.0506 KCS |
0.0499 KCS |
0.0511 KCS |
0.0499 KCS |
| 2022-09-24 |
0.0514 KCS |
21,885.8697 ADA |
0.0516 KCS |
0.0510 KCS |
0.0518 KCS |
0.0511 KCS |
| 2022-09-23 |
0.0518 KCS |
45,643.6189 ADA |
0.0513 KCS |
0.0508 KCS |
0.0534 KCS |
0.0510 KCS |
| 2022-09-22 |
0.0510 KCS |
33,262.0901 ADA |
0.0501 KCS |
0.0496 KCS |
0.0519 KCS |
0.0512 KCS |
| 2022-09-21 |
0.0504 KCS |
75,408.7068 ADA |
0.0497 KCS |
0.0488 KCS |
0.0520 KCS |
0.0495 KCS |
| 2022-09-20 |
0.0497 KCS |
22,186.2860 ADA |
0.0499 KCS |
0.0493 KCS |
0.0501 KCS |
0.0499 KCS |
| 2022-09-19 |
0.0502 KCS |
40,848.3652 ADA |
0.0502 KCS |
0.0496 KCS |
0.0512 KCS |
0.0498 KCS |
| 2022-09-18 |
0.0513 KCS |
40,469.1503 ADA |
0.0525 KCS |
0.0498 KCS |
0.0530 KCS |
0.0506 KCS |
| 2022-09-17 |
0.0523 KCS |
23,051.3322 ADA |
0.0518 KCS |
0.0516 KCS |
0.0530 KCS |
0.0525 KCS |
| 2022-09-16 |
0.0508 KCS |
20,991.2986 ADA |
0.0512 KCS |
0.0502 KCS |
0.0515 KCS |
0.0513 KCS |
| 2022-09-15 |
0.0509 KCS |
27,419.5680 ADA |
0.0514 KCS |
0.0503 KCS |
0.0514 KCS |
0.0512 KCS |
| 2022-09-14 |
0.0512 KCS |
26,718.6855 ADA |
0.0501 KCS |
0.0501 KCS |
0.0521 KCS |
0.0515 KCS |
| 2022-09-13 |
0.0507 KCS |
42,476.1197 ADA |
0.0515 KCS |
0.0498 KCS |
0.0520 KCS |
0.0508 KCS |
| 2022-09-12 |
0.0519 KCS |
38,277.9437 ADA |
0.0523 KCS |
0.0511 KCS |
0.0525 KCS |
0.0517 KCS |
| 2022-09-11 |
0.0526 KCS |
28,078.7484 ADA |
0.0524 KCS |
0.0519 KCS |
0.0532 KCS |
0.0525 KCS |
| 2022-09-10 |
0.0530 KCS |
56,565.7872 ADA |
0.0522 KCS |
0.0517 KCS |
0.0541 KCS |
0.0526 KCS |
| 2022-09-09 |
0.0519 KCS |
78,134.1291 ADA |
0.0518 KCS |
0.0512 KCS |
0.0525 KCS |
0.0512 KCS |
| 2022-09-08 |
0.0513 KCS |
23,063.9215 ADA |
0.0520 KCS |
0.0508 KCS |
0.0520 KCS |
0.0510 KCS |
| 2022-09-07 |
0.0511 KCS |
21,855.5167 ADA |
0.0511 KCS |
0.0505 KCS |
0.0520 KCS |
0.0517 KCS |
| 2022-09-06 |
0.0527 KCS |
55,995.7259 ADA |
0.0529 KCS |
0.0510 KCS |
0.0544 KCS |
0.0510 KCS |