Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0372 KCS |
40,411.5011 ADA |
0.0366 KCS |
0.0355 KCS |
0.0393 KCS |
0.0383 KCS |
| 2022-06-06 |
0.0367 KCS |
70,887.8876 ADA |
0.0348 KCS |
0.0348 KCS |
0.0382 KCS |
0.0369 KCS |
| 2022-06-05 |
0.0341 KCS |
9,014.7827 ADA |
0.0337 KCS |
0.0333 KCS |
0.0348 KCS |
0.0348 KCS |
| 2022-06-04 |
0.0330 KCS |
20,461.1568 ADA |
0.0328 KCS |
0.0316 KCS |
0.0340 KCS |
0.0335 KCS |
| 2022-06-03 |
0.0332 KCS |
26,854.7001 ADA |
0.0335 KCS |
0.0319 KCS |
0.0343 KCS |
0.0334 KCS |
| 2022-06-02 |
0.0337 KCS |
69,150.9044 ADA |
0.0331 KCS |
0.0325 KCS |
0.0346 KCS |
0.0334 KCS |
| 2022-06-01 |
0.0336 KCS |
74,050.5969 ADA |
0.0349 KCS |
0.0320 KCS |
0.0352 KCS |
0.0333 KCS |
| 2022-05-31 |
0.0371 KCS |
178,679.5396 ADA |
0.0335 KCS |
0.0335 KCS |
0.0400 KCS |
0.0341 KCS |
| 2022-05-30 |
0.0315 KCS |
33,277.8486 ADA |
0.0293 KCS |
0.0291 KCS |
0.0327 KCS |
0.0325 KCS |
| 2022-05-29 |
0.0299 KCS |
14,584.9368 ADA |
0.0303 KCS |
0.0290 KCS |
0.0305 KCS |
0.0292 KCS |
| 2022-05-28 |
0.0300 KCS |
15,826.4269 ADA |
0.0301 KCS |
0.0295 KCS |
0.0305 KCS |
0.0302 KCS |
| 2022-05-27 |
0.0303 KCS |
55,768.9738 ADA |
0.0308 KCS |
0.0296 KCS |
0.0311 KCS |
0.0303 KCS |
| 2022-05-26 |
0.0311 KCS |
99,543.0771 ADA |
0.0320 KCS |
0.0305 KCS |
0.0322 KCS |
0.0311 KCS |
| 2022-05-25 |
0.0322 KCS |
14,558.7395 ADA |
0.0325 KCS |
0.0316 KCS |
0.0327 KCS |
0.0320 KCS |
| 2022-05-24 |
0.0310 KCS |
80,109.6686 ADA |
0.0315 KCS |
0.0299 KCS |
0.0331 KCS |
0.0324 KCS |
| 2022-05-23 |
0.0322 KCS |
29,776.4850 ADA |
0.0321 KCS |
0.0316 KCS |
0.0334 KCS |
0.0316 KCS |
| 2022-05-22 |
0.0327 KCS |
51,605.4442 ADA |
0.0332 KCS |
0.0317 KCS |
0.0335 KCS |
0.0320 KCS |
| 2022-05-21 |
0.0334 KCS |
24,735.3964 ADA |
0.0335 KCS |
0.0330 KCS |
0.0340 KCS |
0.0332 KCS |
| 2022-05-20 |
0.0340 KCS |
44,974.6534 ADA |
0.0348 KCS |
0.0332 KCS |
0.0354 KCS |
0.0336 KCS |
| 2022-05-19 |
0.0356 KCS |
92,441.2549 ADA |
0.0354 KCS |
0.0345 KCS |
0.0366 KCS |
0.0347 KCS |
| 2022-05-18 |
0.0368 KCS |
60,168.6508 ADA |
0.0387 KCS |
0.0351 KCS |
0.0390 KCS |
0.0353 KCS |
| 2022-05-17 |
0.0400 KCS |
47,959.8131 ADA |
0.0404 KCS |
0.0384 KCS |
0.0411 KCS |
0.0389 KCS |
| 2022-05-16 |
0.0410 KCS |
74,470.9422 ADA |
0.0411 KCS |
0.0399 KCS |
0.0432 KCS |
0.0406 KCS |
| 2022-05-15 |
0.0407 KCS |
40,916.1107 ADA |
0.0414 KCS |
0.0389 KCS |
0.0418 KCS |
0.0412 KCS |
| 2022-05-14 |
0.0419 KCS |
167,207.5293 ADA |
0.0424 KCS |
0.0380 KCS |
0.0455 KCS |
0.0408 KCS |
| 2022-05-13 |
0.0452 KCS |
111,674.9428 ADA |
0.0431 KCS |
0.0423 KCS |
0.0484 KCS |
0.0425 KCS |
| 2022-05-12 |
0.0438 KCS |
250,560.7242 ADA |
0.0455 KCS |
0.0406 KCS |
0.0473 KCS |
0.0443 KCS |
| 2022-05-11 |
0.0454 KCS |
141,917.3389 ADA |
0.0451 KCS |
0.0433 KCS |
0.0483 KCS |
0.0446 KCS |
| 2022-05-10 |
0.0453 KCS |
89,995.6259 ADA |
0.0443 KCS |
0.0434 KCS |
0.0479 KCS |
0.0456 KCS |
| 2022-05-09 |
0.0455 KCS |
58,024.0191 ADA |
0.0467 KCS |
0.0431 KCS |
0.0472 KCS |
0.0460 KCS |
| 2022-05-08 |
0.0462 KCS |
16,959.1149 ADA |
0.0455 KCS |
0.0449 KCS |
0.0471 KCS |
0.0469 KCS |
| 2022-05-07 |
0.0457 KCS |
7,595.8755 ADA |
0.0461 KCS |
0.0447 KCS |
0.0463 KCS |
0.0457 KCS |
| 2022-05-06 |
0.0457 KCS |
29,641.2533 ADA |
0.0456 KCS |
0.0450 KCS |
0.0466 KCS |
0.0463 KCS |
| 2022-05-05 |
0.0473 KCS |
31,739.8933 ADA |
0.0489 KCS |
0.0453 KCS |
0.0498 KCS |
0.0463 KCS |
| 2022-05-04 |
0.0455 KCS |
20,308.6322 ADA |
0.0433 KCS |
0.0432 KCS |
0.0480 KCS |
0.0474 KCS |
| 2022-05-03 |
0.0437 KCS |
13,025.4062 ADA |
0.0434 KCS |
0.0429 KCS |
0.0449 KCS |
0.0433 KCS |
| 2022-05-02 |
0.0434 KCS |
11,154.7759 ADA |
0.0442 KCS |
0.0426 KCS |
0.0443 KCS |
0.0431 KCS |
| 2022-05-01 |
0.0438 KCS |
15,327.1413 ADA |
0.0438 KCS |
0.0430 KCS |
0.0448 KCS |
0.0440 KCS |
| 2022-04-30 |
0.0439 KCS |
16,468.7540 ADA |
0.0428 KCS |
0.0427 KCS |
0.0446 KCS |
0.0440 KCS |
| 2022-04-29 |
0.0435 KCS |
45,113.2112 ADA |
0.0435 KCS |
0.0422 KCS |
0.0438 KCS |
0.0428 KCS |
| 2022-04-28 |
0.0436 KCS |
8,658.7985 ADA |
0.0441 KCS |
0.0430 KCS |
0.0443 KCS |
0.0433 KCS |
| 2022-04-27 |
0.0442 KCS |
10,332.7904 ADA |
0.0438 KCS |
0.0436 KCS |
0.0448 KCS |
0.0439 KCS |
| 2022-04-26 |
0.0446 KCS |
15,925.1639 ADA |
0.0455 KCS |
0.0433 KCS |
0.0456 KCS |
0.0443 KCS |
| 2022-04-25 |
0.0447 KCS |
13,283.5118 ADA |
0.0453 KCS |
0.0433 KCS |
0.0458 KCS |
0.0456 KCS |
| 2022-04-24 |
0.0447 KCS |
9,953.9835 ADA |
0.0444 KCS |
0.0442 KCS |
0.0452 KCS |
0.0449 KCS |
| 2022-04-23 |
0.0445 KCS |
13,253.3113 ADA |
0.0449 KCS |
0.0440 KCS |
0.0451 KCS |
0.0444 KCS |
| 2022-04-22 |
0.0443 KCS |
11,138.5489 ADA |
0.0441 KCS |
0.0437 KCS |
0.0449 KCS |
0.0449 KCS |
| 2022-04-21 |
0.0451 KCS |
13,904.9862 ADA |
0.0448 KCS |
0.0441 KCS |
0.0457 KCS |
0.0442 KCS |
| 2022-04-20 |
0.0449 KCS |
22,855.2537 ADA |
0.0454 KCS |
0.0444 KCS |
0.0459 KCS |
0.0450 KCS |
| 2022-04-19 |
0.0453 KCS |
18,893.6043 ADA |
0.0463 KCS |
0.0449 KCS |
0.0465 KCS |
0.0455 KCS |