Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0451 KCS |
17,046.2211 ADA |
0.0447 KCS |
0.0442 KCS |
0.0457 KCS |
0.0455 KCS |
| 2024-10-02 |
0.0453 KCS |
28,006.2011 ADA |
0.0454 KCS |
0.0438 KCS |
0.0464 KCS |
0.0449 KCS |
| 2024-10-01 |
0.0459 KCS |
50,984.5849 ADA |
0.0464 KCS |
0.0440 KCS |
0.0474 KCS |
0.0452 KCS |
| 2024-09-30 |
0.0474 KCS |
35,031.5400 ADA |
0.0484 KCS |
0.0464 KCS |
0.0484 KCS |
0.0471 KCS |
| 2024-09-29 |
0.0488 KCS |
17,813.1058 ADA |
0.0498 KCS |
0.0481 KCS |
0.0498 KCS |
0.0487 KCS |
| 2024-09-28 |
0.0479 KCS |
121,043.7762 ADA |
0.0493 KCS |
0.0456 KCS |
0.0503 KCS |
0.0498 KCS |
| 2024-09-27 |
0.0499 KCS |
35,763.5110 ADA |
0.0494 KCS |
0.0489 KCS |
0.0513 KCS |
0.0490 KCS |
| 2024-09-26 |
0.0486 KCS |
47,458.7895 ADA |
0.0476 KCS |
0.0473 KCS |
0.0492 KCS |
0.0489 KCS |
| 2024-09-25 |
0.0473 KCS |
13,639.3816 ADA |
0.0477 KCS |
0.0466 KCS |
0.0481 KCS |
0.0474 KCS |
| 2024-09-24 |
0.0459 KCS |
37,995.5354 ADA |
0.0449 KCS |
0.0446 KCS |
0.0468 KCS |
0.0468 KCS |
| 2024-09-23 |
0.0444 KCS |
82,841.1053 ADA |
0.0462 KCS |
0.0410 KCS |
0.0472 KCS |
0.0446 KCS |
| 2024-09-22 |
0.0466 KCS |
23,675.4895 ADA |
0.0471 KCS |
0.0461 KCS |
0.0472 KCS |
0.0467 KCS |
| 2024-09-21 |
0.0473 KCS |
37,986.6729 ADA |
0.0472 KCS |
0.0468 KCS |
0.0479 KCS |
0.0478 KCS |
| 2024-09-20 |
0.0474 KCS |
23,635.5376 ADA |
0.0470 KCS |
0.0468 KCS |
0.0484 KCS |
0.0472 KCS |
| 2024-09-19 |
0.0473 KCS |
47,417.7133 ADA |
0.0464 KCS |
0.0455 KCS |
0.0489 KCS |
0.0474 KCS |
| 2024-09-18 |
0.0451 KCS |
48,988.0606 ADA |
0.0430 KCS |
0.0429 KCS |
0.0464 KCS |
0.0464 KCS |
| 2024-09-17 |
0.0432 KCS |
17,962.6076 ADA |
0.0431 KCS |
0.0426 KCS |
0.0438 KCS |
0.0426 KCS |
| 2024-09-16 |
0.0430 KCS |
24,625.2430 ADA |
0.0422 KCS |
0.0422 KCS |
0.0434 KCS |
0.0429 KCS |
| 2024-09-15 |
0.0428 KCS |
9,277.6427 ADA |
0.0431 KCS |
0.0425 KCS |
0.0434 KCS |
0.0426 KCS |
| 2024-09-14 |
0.0435 KCS |
3,015.1602 ADA |
0.0439 KCS |
0.0431 KCS |
0.0440 KCS |
0.0431 KCS |
| 2024-09-13 |
0.0440 KCS |
14,290.3615 ADA |
0.0438 KCS |
0.0435 KCS |
0.0446 KCS |
0.0442 KCS |
| 2024-09-12 |
0.0439 KCS |
17,620.0946 ADA |
0.0433 KCS |
0.0432 KCS |
0.0445 KCS |
0.0436 KCS |
| 2024-09-11 |
0.0420 KCS |
8,188.6982 ADA |
0.0422 KCS |
0.0414 KCS |
0.0428 KCS |
0.0427 KCS |
| 2024-09-10 |
0.0423 KCS |
2,877.0835 ADA |
0.0424 KCS |
0.0420 KCS |
0.0427 KCS |
0.0424 KCS |
| 2024-09-09 |
0.0432 KCS |
16,832.5528 ADA |
0.0428 KCS |
0.0425 KCS |
0.0439 KCS |
0.0427 KCS |
| 2024-09-08 |
0.0426 KCS |
6,218.9978 ADA |
0.0419 KCS |
0.0419 KCS |
0.0431 KCS |
0.0428 KCS |
| 2024-09-07 |
0.0414 KCS |
15,109.3478 ADA |
0.0404 KCS |
0.0404 KCS |
0.0423 KCS |
0.0418 KCS |
| 2024-09-06 |
0.0398 KCS |
13,898.8588 ADA |
0.0400 KCS |
0.0389 KCS |
0.0409 KCS |
0.0401 KCS |
| 2024-09-05 |
0.0398 KCS |
10,425.3706 ADA |
0.0393 KCS |
0.0389 KCS |
0.0409 KCS |
0.0396 KCS |
| 2024-09-04 |
0.0393 KCS |
19,197.3929 ADA |
0.0390 KCS |
0.0378 KCS |
0.0405 KCS |
0.0397 KCS |
| 2024-09-03 |
0.0395 KCS |
7,642.4925 ADA |
0.0399 KCS |
0.0390 KCS |
0.0404 KCS |
0.0394 KCS |
| 2024-09-02 |
0.0402 KCS |
6,443.1196 ADA |
0.0408 KCS |
0.0398 KCS |
0.0409 KCS |
0.0401 KCS |
| 2024-09-01 |
0.0413 KCS |
10,473.1427 ADA |
0.0415 KCS |
0.0405 KCS |
0.0421 KCS |
0.0405 KCS |
| 2024-08-31 |
0.0418 KCS |
2,504.0780 ADA |
0.0415 KCS |
0.0413 KCS |
0.0422 KCS |
0.0415 KCS |
| 2024-08-30 |
0.0416 KCS |
20,003.7250 ADA |
0.0424 KCS |
0.0405 KCS |
0.0428 KCS |
0.0413 KCS |
| 2024-08-29 |
0.0423 KCS |
11,926.6999 ADA |
0.0423 KCS |
0.0414 KCS |
0.0432 KCS |
0.0422 KCS |
| 2024-08-28 |
0.0429 KCS |
13,580.7452 ADA |
0.0427 KCS |
0.0421 KCS |
0.0438 KCS |
0.0424 KCS |
| 2024-08-27 |
0.0434 KCS |
12,353.2909 ADA |
0.0434 KCS |
0.0426 KCS |
0.0439 KCS |
0.0439 KCS |
| 2024-08-26 |
0.0438 KCS |
9,336.6717 ADA |
0.0447 KCS |
0.0429 KCS |
0.0447 KCS |
0.0431 KCS |
| 2024-08-25 |
0.0449 KCS |
10,250.4149 ADA |
0.0454 KCS |
0.0444 KCS |
0.0454 KCS |
0.0449 KCS |
| 2024-08-24 |
0.0455 KCS |
11,099.9006 ADA |
0.0458 KCS |
0.0450 KCS |
0.0459 KCS |
0.0455 KCS |
| 2024-08-23 |
0.0454 KCS |
24,494.1262 ADA |
0.0456 KCS |
0.0446 KCS |
0.0463 KCS |
0.0454 KCS |
| 2024-08-22 |
0.0449 KCS |
11,230.9346 ADA |
0.0450 KCS |
0.0442 KCS |
0.0455 KCS |
0.0452 KCS |
| 2024-08-21 |
0.0446 KCS |
32,177.4170 ADA |
0.0430 KCS |
0.0427 KCS |
0.0463 KCS |
0.0452 KCS |
| 2024-08-20 |
0.0425 KCS |
7,380.5666 ADA |
0.0419 KCS |
0.0419 KCS |
0.0431 KCS |
0.0426 KCS |
| 2024-08-19 |
0.0418 KCS |
4,904.6392 ADA |
0.0422 KCS |
0.0414 KCS |
0.0422 KCS |
0.0419 KCS |
| 2024-08-18 |
0.0421 KCS |
1,866.5964 ADA |
0.0421 KCS |
0.0417 KCS |
0.0425 KCS |
0.0421 KCS |
| 2024-08-17 |
0.0414 KCS |
8,349.4257 ADA |
0.0410 KCS |
0.0409 KCS |
0.0422 KCS |
0.0417 KCS |
| 2024-08-16 |
0.0414 KCS |
20,108.6589 ADA |
0.0412 KCS |
0.0404 KCS |
0.0428 KCS |
0.0411 KCS |
| 2024-08-15 |
0.0416 KCS |
6,530.7307 ADA |
0.0418 KCS |
0.0407 KCS |
0.0426 KCS |
0.0413 KCS |