Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0371 KCS |
22,765.8165 ADA |
0.0370 KCS |
0.0366 KCS |
0.0380 KCS |
0.0367 KCS |
| 2024-11-04 |
0.0370 KCS |
42,457.5347 ADA |
0.0372 KCS |
0.0362 KCS |
0.0389 KCS |
0.0367 KCS |
| 2024-11-03 |
0.0376 KCS |
39,289.7155 ADA |
0.0387 KCS |
0.0371 KCS |
0.0389 KCS |
0.0372 KCS |
| 2024-11-02 |
0.0397 KCS |
5,491.0788 ADA |
0.0400 KCS |
0.0391 KCS |
0.0405 KCS |
0.0391 KCS |
| 2024-11-01 |
0.0393 KCS |
11,609.9265 ADA |
0.0388 KCS |
0.0383 KCS |
0.0404 KCS |
0.0398 KCS |
| 2024-10-31 |
0.0394 KCS |
10,970.3068 ADA |
0.0397 KCS |
0.0385 KCS |
0.0403 KCS |
0.0387 KCS |
| 2024-10-30 |
0.0385 KCS |
36,334.3578 ADA |
0.0386 KCS |
0.0378 KCS |
0.0392 KCS |
0.0391 KCS |
| 2024-10-29 |
0.0381 KCS |
23,866.0773 ADA |
0.0374 KCS |
0.0374 KCS |
0.0386 KCS |
0.0384 KCS |
| 2024-10-28 |
0.0375 KCS |
36,692.0637 ADA |
0.0380 KCS |
0.0363 KCS |
0.0384 KCS |
0.0375 KCS |
| 2024-10-27 |
0.0377 KCS |
13,005.5130 ADA |
0.0377 KCS |
0.0373 KCS |
0.0384 KCS |
0.0381 KCS |
| 2024-10-26 |
0.0375 KCS |
39,086.4862 ADA |
0.0373 KCS |
0.0370 KCS |
0.0382 KCS |
0.0377 KCS |
| 2024-10-25 |
0.0384 KCS |
16,642.2575 ADA |
0.0390 KCS |
0.0379 KCS |
0.0390 KCS |
0.0380 KCS |
| 2024-10-24 |
0.0391 KCS |
5,253.2693 ADA |
0.0397 KCS |
0.0384 KCS |
0.0400 KCS |
0.0394 KCS |
| 2024-10-23 |
0.0402 KCS |
12,154.0798 ADA |
0.0404 KCS |
0.0395 KCS |
0.0415 KCS |
0.0397 KCS |
| 2024-10-22 |
0.0405 KCS |
11,702.4335 ADA |
0.0406 KCS |
0.0395 KCS |
0.0412 KCS |
0.0404 KCS |
| 2024-10-21 |
0.0400 KCS |
17,141.5100 ADA |
0.0403 KCS |
0.0395 KCS |
0.0407 KCS |
0.0401 KCS |
| 2024-10-20 |
0.0394 KCS |
9,573.2782 ADA |
0.0396 KCS |
0.0391 KCS |
0.0402 KCS |
0.0398 KCS |
| 2024-10-19 |
0.0395 KCS |
7,773.6549 ADA |
0.0393 KCS |
0.0391 KCS |
0.0399 KCS |
0.0396 KCS |
| 2024-10-18 |
0.0395 KCS |
12,282.3482 ADA |
0.0390 KCS |
0.0387 KCS |
0.0405 KCS |
0.0389 KCS |
| 2024-10-17 |
0.0398 KCS |
25,154.5869 ADA |
0.0407 KCS |
0.0387 KCS |
0.0412 KCS |
0.0390 KCS |
| 2024-10-16 |
0.0412 KCS |
15,765.9283 ADA |
0.0421 KCS |
0.0407 KCS |
0.0424 KCS |
0.0407 KCS |
| 2024-10-15 |
0.0427 KCS |
46,287.5681 ADA |
0.0428 KCS |
0.0414 KCS |
0.0439 KCS |
0.0416 KCS |
| 2024-10-14 |
0.0428 KCS |
13,101.6679 ADA |
0.0429 KCS |
0.0423 KCS |
0.0436 KCS |
0.0426 KCS |
| 2024-10-13 |
0.0433 KCS |
9,436.3588 ADA |
0.0439 KCS |
0.0425 KCS |
0.0444 KCS |
0.0425 KCS |
| 2024-10-12 |
0.0435 KCS |
15,699.7736 ADA |
0.0433 KCS |
0.0431 KCS |
0.0441 KCS |
0.0437 KCS |
| 2024-10-11 |
0.0432 KCS |
32,652.0065 ADA |
0.0424 KCS |
0.0424 KCS |
0.0435 KCS |
0.0433 KCS |
| 2024-10-10 |
0.0427 KCS |
11,057.1702 ADA |
0.0431 KCS |
0.0422 KCS |
0.0436 KCS |
0.0426 KCS |
| 2024-10-09 |
0.0428 KCS |
7,680.3017 ADA |
0.0430 KCS |
0.0425 KCS |
0.0434 KCS |
0.0427 KCS |
| 2024-10-08 |
0.0438 KCS |
14,913.4968 ADA |
0.0445 KCS |
0.0432 KCS |
0.0448 KCS |
0.0434 KCS |
| 2024-10-07 |
0.0450 KCS |
17,705.5201 ADA |
0.0450 KCS |
0.0442 KCS |
0.0462 KCS |
0.0444 KCS |
| 2024-10-06 |
0.0446 KCS |
3,134.0325 ADA |
0.0448 KCS |
0.0442 KCS |
0.0451 KCS |
0.0444 KCS |
| 2024-10-05 |
0.0452 KCS |
11,558.7086 ADA |
0.0452 KCS |
0.0448 KCS |
0.0458 KCS |
0.0448 KCS |
| 2024-10-04 |
0.0456 KCS |
12,759.6343 ADA |
0.0458 KCS |
0.0451 KCS |
0.0462 KCS |
0.0455 KCS |
| 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 |