Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.0466 KCS |
12,766.0567 ADA |
0.0462 KCS |
0.0451 KCS |
0.0478 KCS |
0.0452 KCS |
| 2022-02-25 |
0.0464 KCS |
32,502.1474 ADA |
0.0469 KCS |
0.0457 KCS |
0.0475 KCS |
0.0463 KCS |
| 2022-02-24 |
0.0463 KCS |
45,981.3031 ADA |
0.0462 KCS |
0.0445 KCS |
0.0483 KCS |
0.0472 KCS |
| 2022-02-23 |
0.0479 KCS |
30,473.1003 ADA |
0.0468 KCS |
0.0461 KCS |
0.0493 KCS |
0.0463 KCS |
| 2022-02-22 |
0.0468 KCS |
58,368.9694 ADA |
0.0473 KCS |
0.0455 KCS |
0.0480 KCS |
0.0476 KCS |
| 2022-02-21 |
0.0495 KCS |
29,494.0568 ADA |
0.0491 KCS |
0.0482 KCS |
0.0510 KCS |
0.0488 KCS |
| 2022-02-20 |
0.0495 KCS |
39,863.8600 ADA |
0.0502 KCS |
0.0488 KCS |
0.0504 KCS |
0.0496 KCS |
| 2022-02-19 |
0.0507 KCS |
11,098.7264 ADA |
0.0510 KCS |
0.0501 KCS |
0.0511 KCS |
0.0501 KCS |
| 2022-02-18 |
0.0520 KCS |
31,240.4836 ADA |
0.0517 KCS |
0.0511 KCS |
0.0529 KCS |
0.0511 KCS |
| 2022-02-17 |
0.0515 KCS |
31,788.4456 ADA |
0.0519 KCS |
0.0511 KCS |
0.0521 KCS |
0.0517 KCS |
| 2022-02-16 |
0.0531 KCS |
27,062.6444 ADA |
0.0539 KCS |
0.0520 KCS |
0.0542 KCS |
0.0521 KCS |
| 2022-02-15 |
0.0539 KCS |
11,662.5078 ADA |
0.0535 KCS |
0.0531 KCS |
0.0549 KCS |
0.0540 KCS |
| 2022-02-14 |
0.0539 KCS |
17,359.7345 ADA |
0.0544 KCS |
0.0532 KCS |
0.0544 KCS |
0.0536 KCS |
| 2022-02-13 |
0.0548 KCS |
12,042.1952 ADA |
0.0554 KCS |
0.0541 KCS |
0.0558 KCS |
0.0546 KCS |
| 2022-02-12 |
0.0565 KCS |
36,862.7311 ADA |
0.0565 KCS |
0.0550 KCS |
0.0577 KCS |
0.0551 KCS |
| 2022-02-11 |
0.0561 KCS |
30,332.0811 ADA |
0.0561 KCS |
0.0557 KCS |
0.0572 KCS |
0.0569 KCS |
| 2022-02-10 |
0.0569 KCS |
26,819.5878 ADA |
0.0577 KCS |
0.0561 KCS |
0.0579 KCS |
0.0567 KCS |
| 2022-02-09 |
0.0578 KCS |
18,380.0179 ADA |
0.0582 KCS |
0.0572 KCS |
0.0589 KCS |
0.0577 KCS |
| 2022-02-08 |
0.0589 KCS |
36,649.6375 ADA |
0.0591 KCS |
0.0569 KCS |
0.0616 KCS |
0.0580 KCS |
| 2022-02-07 |
0.0578 KCS |
15,387.2153 ADA |
0.0571 KCS |
0.0569 KCS |
0.0591 KCS |
0.0576 KCS |
| 2022-02-06 |
0.0566 KCS |
16,091.6123 ADA |
0.0571 KCS |
0.0563 KCS |
0.0575 KCS |
0.0574 KCS |
| 2022-02-05 |
0.0576 KCS |
21,086.7984 ADA |
0.0586 KCS |
0.0566 KCS |
0.0593 KCS |
0.0571 KCS |
| 2022-02-04 |
0.0575 KCS |
16,563.0131 ADA |
0.0591 KCS |
0.0566 KCS |
0.0591 KCS |
0.0570 KCS |
| 2022-02-03 |
0.0590 KCS |
7,114.5820 ADA |
0.0577 KCS |
0.0573 KCS |
0.0601 KCS |
0.0595 KCS |
| 2022-02-02 |
0.0592 KCS |
29,864.4239 ADA |
0.0593 KCS |
0.0581 KCS |
0.0627 KCS |
0.0584 KCS |
| 2022-02-01 |
0.0580 KCS |
12,648.7144 ADA |
0.0582 KCS |
0.0572 KCS |
0.0592 KCS |
0.0581 KCS |
| 2022-01-31 |
0.0601 KCS |
32,279.5243 ADA |
0.0596 KCS |
0.0578 KCS |
0.0609 KCS |
0.0578 KCS |
| 2022-01-30 |
0.0603 KCS |
12,491.1860 ADA |
0.0604 KCS |
0.0592 KCS |
0.0613 KCS |
0.0594 KCS |
| 2022-01-29 |
0.0618 KCS |
16,009.1075 ADA |
0.0622 KCS |
0.0607 KCS |
0.0627 KCS |
0.0608 KCS |
| 2022-01-28 |
0.0640 KCS |
33,340.5256 ADA |
0.0649 KCS |
0.0623 KCS |
0.0662 KCS |
0.0629 KCS |
| 2022-01-27 |
0.0654 KCS |
57,086.7315 ADA |
0.0664 KCS |
0.0639 KCS |
0.0679 KCS |
0.0660 KCS |
| 2022-01-26 |
0.0658 KCS |
67,969.8920 ADA |
0.0650 KCS |
0.0638 KCS |
0.0681 KCS |
0.0646 KCS |
| 2022-01-25 |
0.0659 KCS |
33,253.2704 ADA |
0.0684 KCS |
0.0643 KCS |
0.0687 KCS |
0.0651 KCS |
| 2022-01-24 |
0.0687 KCS |
78,833.6637 ADA |
0.0706 KCS |
0.0667 KCS |
0.0709 KCS |
0.0694 KCS |
| 2022-01-23 |
0.0707 KCS |
88,773.0310 ADA |
0.0709 KCS |
0.0688 KCS |
0.0726 KCS |
0.0708 KCS |
| 2022-01-22 |
0.0710 KCS |
229,274.9461 ADA |
0.0667 KCS |
0.0660 KCS |
0.0744 KCS |
0.0708 KCS |
| 2022-01-21 |
0.0650 KCS |
137,481.2978 ADA |
0.0649 KCS |
0.0633 KCS |
0.0681 KCS |
0.0677 KCS |
| 2022-01-20 |
0.0668 KCS |
88,478.2035 ADA |
0.0669 KCS |
0.0653 KCS |
0.0682 KCS |
0.0671 KCS |
| 2022-01-19 |
0.0710 KCS |
129,842.7066 ADA |
0.0717 KCS |
0.0662 KCS |
0.0757 KCS |
0.0662 KCS |
| 2022-01-18 |
0.0747 KCS |
121,401.4829 ADA |
0.0768 KCS |
0.0706 KCS |
0.0805 KCS |
0.0714 KCS |
| 2022-01-17 |
0.0720 KCS |
186,457.9888 ADA |
0.0668 KCS |
0.0660 KCS |
0.0755 KCS |
0.0740 KCS |
| 2022-01-16 |
0.0671 KCS |
95,126.6902 ADA |
0.0634 KCS |
0.0633 KCS |
0.0686 KCS |
0.0664 KCS |
| 2022-01-15 |
0.0630 KCS |
19,702.5657 ADA |
0.0642 KCS |
0.0623 KCS |
0.0642 KCS |
0.0629 KCS |
| 2022-01-14 |
0.0639 KCS |
50,693.1687 ADA |
0.0629 KCS |
0.0618 KCS |
0.0655 KCS |
0.0639 KCS |
| 2022-01-13 |
0.0638 KCS |
62,015.7655 ADA |
0.0643 KCS |
0.0627 KCS |
0.0667 KCS |
0.0632 KCS |
| 2022-01-12 |
0.0626 KCS |
56,294.7501 ADA |
0.0613 KCS |
0.0609 KCS |
0.0641 KCS |
0.0640 KCS |
| 2022-01-11 |
0.0602 KCS |
32,894.5813 ADA |
0.0593 KCS |
0.0589 KCS |
0.0615 KCS |
0.0608 KCS |
| 2022-01-10 |
0.0596 KCS |
53,611.4729 ADA |
0.0605 KCS |
0.0581 KCS |
0.0611 KCS |
0.0590 KCS |
| 2022-01-09 |
0.0620 KCS |
30,938.6732 ADA |
0.0623 KCS |
0.0611 KCS |
0.0631 KCS |
0.0618 KCS |
| 2022-01-08 |
0.0626 KCS |
47,803.6179 ADA |
0.0631 KCS |
0.0616 KCS |
0.0635 KCS |
0.0622 KCS |