Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-20 |
0.0500 KCS |
55,577.1976 ADA |
0.0503 KCS |
0.0477 KCS |
0.0526 KCS |
0.0480 KCS |
| 2022-07-19 |
0.0492 KCS |
63,088.7674 ADA |
0.0497 KCS |
0.0483 KCS |
0.0502 KCS |
0.0498 KCS |
| 2022-07-18 |
0.0499 KCS |
75,769.5013 ADA |
0.0495 KCS |
0.0490 KCS |
0.0513 KCS |
0.0497 KCS |
| 2022-07-17 |
0.0487 KCS |
45,060.4307 ADA |
0.0493 KCS |
0.0481 KCS |
0.0498 KCS |
0.0498 KCS |
| 2022-07-16 |
0.0479 KCS |
36,513.3994 ADA |
0.0479 KCS |
0.0470 KCS |
0.0487 KCS |
0.0486 KCS |
| 2022-07-15 |
0.0482 KCS |
33,298.7519 ADA |
0.0486 KCS |
0.0475 KCS |
0.0491 KCS |
0.0485 KCS |
| 2022-07-14 |
0.0482 KCS |
21,082.7507 ADA |
0.0489 KCS |
0.0474 KCS |
0.0491 KCS |
0.0486 KCS |
| 2022-07-13 |
0.0477 KCS |
55,661.8726 ADA |
0.0482 KCS |
0.0470 KCS |
0.0486 KCS |
0.0477 KCS |
| 2022-07-12 |
0.0495 KCS |
39,221.5855 ADA |
0.0490 KCS |
0.0487 KCS |
0.0541 KCS |
0.0490 KCS |
| 2022-07-11 |
0.0496 KCS |
22,055.8376 ADA |
0.0498 KCS |
0.0487 KCS |
0.0503 KCS |
0.0493 KCS |
| 2022-07-10 |
0.0499 KCS |
15,497.9808 ADA |
0.0497 KCS |
0.0495 KCS |
0.0504 KCS |
0.0501 KCS |
| 2022-07-09 |
0.0501 KCS |
31,472.8077 ADA |
0.0509 KCS |
0.0487 KCS |
0.0526 KCS |
0.0497 KCS |
| 2022-07-08 |
0.0519 KCS |
22,361.8773 ADA |
0.0534 KCS |
0.0501 KCS |
0.0542 KCS |
0.0505 KCS |
| 2022-07-07 |
0.0524 KCS |
60,470.3787 ADA |
0.0515 KCS |
0.0510 KCS |
0.0569 KCS |
0.0539 KCS |
| 2022-07-06 |
0.0514 KCS |
44,379.6258 ADA |
0.0519 KCS |
0.0507 KCS |
0.0521 KCS |
0.0515 KCS |
| 2022-07-05 |
0.0530 KCS |
34,144.5241 ADA |
0.0522 KCS |
0.0520 KCS |
0.0544 KCS |
0.0529 KCS |
| 2022-07-04 |
0.0544 KCS |
53,850.8822 ADA |
0.0547 KCS |
0.0520 KCS |
0.0562 KCS |
0.0529 KCS |
| 2022-07-03 |
0.0541 KCS |
61,227.9529 ADA |
0.0527 KCS |
0.0522 KCS |
0.0554 KCS |
0.0548 KCS |
| 2022-07-02 |
0.0497 KCS |
116,665.5790 ADA |
0.0510 KCS |
0.0469 KCS |
0.0519 KCS |
0.0518 KCS |
| 2022-07-01 |
0.0475 KCS |
54,040.5106 ADA |
0.0465 KCS |
0.0461 KCS |
0.0503 KCS |
0.0503 KCS |
| 2022-06-30 |
0.0461 KCS |
33,472.6447 ADA |
0.0467 KCS |
0.0454 KCS |
0.0468 KCS |
0.0459 KCS |
| 2022-06-29 |
0.0465 KCS |
34,706.0518 ADA |
0.0461 KCS |
0.0458 KCS |
0.0471 KCS |
0.0469 KCS |
| 2022-06-28 |
0.0458 KCS |
22,280.0939 ADA |
0.0457 KCS |
0.0453 KCS |
0.0465 KCS |
0.0456 KCS |
| 2022-06-27 |
0.0460 KCS |
24,270.5983 ADA |
0.0458 KCS |
0.0454 KCS |
0.0465 KCS |
0.0458 KCS |
| 2022-06-26 |
0.0464 KCS |
38,709.8762 ADA |
0.0456 KCS |
0.0453 KCS |
0.0476 KCS |
0.0457 KCS |
| 2022-06-25 |
0.0455 KCS |
30,564.4072 ADA |
0.0456 KCS |
0.0447 KCS |
0.0461 KCS |
0.0454 KCS |
| 2022-06-24 |
0.0456 KCS |
63,537.7232 ADA |
0.0450 KCS |
0.0448 KCS |
0.0466 KCS |
0.0457 KCS |
| 2022-06-23 |
0.0453 KCS |
33,728.8313 ADA |
0.0440 KCS |
0.0439 KCS |
0.0464 KCS |
0.0450 KCS |
| 2022-06-22 |
0.0443 KCS |
42,792.4453 ADA |
0.0442 KCS |
0.0432 KCS |
0.0448 KCS |
0.0443 KCS |
| 2022-06-21 |
0.0463 KCS |
25,668.0685 ADA |
0.0474 KCS |
0.0447 KCS |
0.0479 KCS |
0.0450 KCS |
| 2022-06-20 |
0.0471 KCS |
30,164.7764 ADA |
0.0456 KCS |
0.0453 KCS |
0.0481 KCS |
0.0477 KCS |
| 2022-06-19 |
0.0468 KCS |
66,765.2690 ADA |
0.0476 KCS |
0.0449 KCS |
0.0490 KCS |
0.0456 KCS |
| 2022-06-18 |
0.0455 KCS |
83,043.1866 ADA |
0.0438 KCS |
0.0430 KCS |
0.0485 KCS |
0.0475 KCS |
| 2022-06-17 |
0.0438 KCS |
22,267.2608 ADA |
0.0429 KCS |
0.0429 KCS |
0.0447 KCS |
0.0440 KCS |
| 2022-06-16 |
0.0440 KCS |
34,814.1682 ADA |
0.0452 KCS |
0.0428 KCS |
0.0460 KCS |
0.0438 KCS |
| 2022-06-15 |
0.0432 KCS |
127,892.0372 ADA |
0.0405 KCS |
0.0395 KCS |
0.0459 KCS |
0.0453 KCS |
| 2022-06-14 |
0.0408 KCS |
106,602.6649 ADA |
0.0397 KCS |
0.0385 KCS |
0.0432 KCS |
0.0400 KCS |
| 2022-06-13 |
0.0381 KCS |
276,578.4228 ADA |
0.0348 KCS |
0.0337 KCS |
0.0410 KCS |
0.0404 KCS |
| 2022-06-12 |
0.0359 KCS |
51,688.9942 ADA |
0.0368 KCS |
0.0346 KCS |
0.0378 KCS |
0.0356 KCS |
| 2022-06-11 |
0.0378 KCS |
102,041.1626 ADA |
0.0369 KCS |
0.0366 KCS |
0.0395 KCS |
0.0374 KCS |
| 2022-06-10 |
0.0375 KCS |
63,309.1443 ADA |
0.0395 KCS |
0.0364 KCS |
0.0396 KCS |
0.0371 KCS |
| 2022-06-09 |
0.0399 KCS |
39,387.3464 ADA |
0.0400 KCS |
0.0392 KCS |
0.0407 KCS |
0.0397 KCS |
| 2022-06-08 |
0.0401 KCS |
41,482.3519 ADA |
0.0381 KCS |
0.0378 KCS |
0.0414 KCS |
0.0407 KCS |
| 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 |