Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-05 |
0.0526 KCS |
18,334.1526 ADA |
0.0537 KCS |
0.0521 KCS |
0.0539 KCS |
0.0525 KCS |
| 2022-09-04 |
0.0538 KCS |
63,272.7524 ADA |
0.0522 KCS |
0.0518 KCS |
0.0553 KCS |
0.0534 KCS |
| 2022-09-03 |
0.0515 KCS |
52,594.0159 ADA |
0.0497 KCS |
0.0497 KCS |
0.0531 KCS |
0.0524 KCS |
| 2022-09-02 |
0.0501 KCS |
18,344.2452 ADA |
0.0501 KCS |
0.0497 KCS |
0.0506 KCS |
0.0499 KCS |
| 2022-09-01 |
0.0499 KCS |
51,018.7781 ADA |
0.0495 KCS |
0.0491 KCS |
0.0510 KCS |
0.0502 KCS |
| 2022-08-31 |
0.0504 KCS |
16,212.1449 ADA |
0.0505 KCS |
0.0500 KCS |
0.0508 KCS |
0.0504 KCS |
| 2022-08-30 |
0.0496 KCS |
50,654.6249 ADA |
0.0496 KCS |
0.0491 KCS |
0.0507 KCS |
0.0504 KCS |
| 2022-08-29 |
0.0489 KCS |
22,198.0944 ADA |
0.0487 KCS |
0.0483 KCS |
0.0496 KCS |
0.0495 KCS |
| 2022-08-28 |
0.0488 KCS |
32,259.3670 ADA |
0.0491 KCS |
0.0482 KCS |
0.0496 KCS |
0.0494 KCS |
| 2022-08-27 |
0.0482 KCS |
22,493.6889 ADA |
0.0467 KCS |
0.0463 KCS |
0.0491 KCS |
0.0487 KCS |
| 2022-08-26 |
0.0485 KCS |
54,194.6821 ADA |
0.0475 KCS |
0.0464 KCS |
0.0499 KCS |
0.0464 KCS |
| 2022-08-25 |
0.0475 KCS |
4,600.2208 ADA |
0.0476 KCS |
0.0471 KCS |
0.0479 KCS |
0.0477 KCS |
| 2022-08-24 |
0.0478 KCS |
7,124.6032 ADA |
0.0478 KCS |
0.0475 KCS |
0.0480 KCS |
0.0477 KCS |
| 2022-08-23 |
0.0479 KCS |
8,638.6298 ADA |
0.0482 KCS |
0.0472 KCS |
0.0484 KCS |
0.0478 KCS |
| 2022-08-22 |
0.0476 KCS |
11,056.4219 ADA |
0.0481 KCS |
0.0468 KCS |
0.0483 KCS |
0.0475 KCS |
| 2022-08-21 |
0.0483 KCS |
15,459.7352 ADA |
0.0481 KCS |
0.0477 KCS |
0.0488 KCS |
0.0487 KCS |
| 2022-08-20 |
0.0484 KCS |
21,347.9911 ADA |
0.0482 KCS |
0.0473 KCS |
0.0490 KCS |
0.0473 KCS |
| 2022-08-19 |
0.0487 KCS |
49,831.5225 ADA |
0.0507 KCS |
0.0477 KCS |
0.0507 KCS |
0.0482 KCS |
| 2022-08-18 |
0.0520 KCS |
27,420.2600 ADA |
0.0525 KCS |
0.0514 KCS |
0.0527 KCS |
0.0517 KCS |
| 2022-08-17 |
0.0537 KCS |
45,834.7828 ADA |
0.0535 KCS |
0.0524 KCS |
0.0552 KCS |
0.0531 KCS |
| 2022-08-16 |
0.0534 KCS |
40,207.8164 ADA |
0.0523 KCS |
0.0523 KCS |
0.0543 KCS |
0.0536 KCS |
| 2022-08-15 |
0.0529 KCS |
42,515.2955 ADA |
0.0535 KCS |
0.0522 KCS |
0.0538 KCS |
0.0528 KCS |
| 2022-08-14 |
0.0539 KCS |
47,284.0227 ADA |
0.0523 KCS |
0.0522 KCS |
0.0554 KCS |
0.0537 KCS |
| 2022-08-13 |
0.0517 KCS |
48,037.4497 ADA |
0.0507 KCS |
0.0501 KCS |
0.0527 KCS |
0.0525 KCS |
| 2022-08-12 |
0.0501 KCS |
22,745.2704 ADA |
0.0503 KCS |
0.0497 KCS |
0.0507 KCS |
0.0505 KCS |
| 2022-08-11 |
0.0502 KCS |
33,495.4573 ADA |
0.0499 KCS |
0.0495 KCS |
0.0509 KCS |
0.0503 KCS |
| 2022-08-10 |
0.0489 KCS |
28,902.4705 ADA |
0.0487 KCS |
0.0484 KCS |
0.0494 KCS |
0.0490 KCS |
| 2022-08-09 |
0.0491 KCS |
26,768.5788 ADA |
0.0498 KCS |
0.0484 KCS |
0.0500 KCS |
0.0487 KCS |
| 2022-08-08 |
0.0504 KCS |
47,186.2108 ADA |
0.0499 KCS |
0.0494 KCS |
0.0513 KCS |
0.0495 KCS |
| 2022-08-07 |
0.0491 KCS |
32,909.8703 ADA |
0.0487 KCS |
0.0485 KCS |
0.0501 KCS |
0.0500 KCS |
| 2022-08-06 |
0.0492 KCS |
28,843.9948 ADA |
0.0495 KCS |
0.0486 KCS |
0.0502 KCS |
0.0487 KCS |
| 2022-08-05 |
0.0499 KCS |
15,457.3611 ADA |
0.0498 KCS |
0.0492 KCS |
0.0504 KCS |
0.0493 KCS |
| 2022-08-04 |
0.0499 KCS |
18,860.5525 ADA |
0.0500 KCS |
0.0495 KCS |
0.0505 KCS |
0.0500 KCS |
| 2022-08-03 |
0.0504 KCS |
25,163.7131 ADA |
0.0499 KCS |
0.0497 KCS |
0.0510 KCS |
0.0500 KCS |
| 2022-08-02 |
0.0503 KCS |
30,164.6473 ADA |
0.0515 KCS |
0.0497 KCS |
0.0515 KCS |
0.0498 KCS |
| 2022-08-01 |
0.0510 KCS |
14,498.7972 ADA |
0.0515 KCS |
0.0503 KCS |
0.0518 KCS |
0.0509 KCS |
| 2022-07-31 |
0.0518 KCS |
9,982.8752 ADA |
0.0517 KCS |
0.0511 KCS |
0.0525 KCS |
0.0523 KCS |
| 2022-07-30 |
0.0518 KCS |
21,933.1584 ADA |
0.0512 KCS |
0.0503 KCS |
0.0534 KCS |
0.0526 KCS |
| 2022-07-29 |
0.0511 KCS |
25,156.6494 ADA |
0.0497 KCS |
0.0494 KCS |
0.0524 KCS |
0.0511 KCS |
| 2022-07-28 |
0.0495 KCS |
118,409.8436 ADA |
0.0499 KCS |
0.0489 KCS |
0.0502 KCS |
0.0494 KCS |