Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.0623 KCS |
102,488.6001 ADA |
0.0612 KCS |
0.0598 KCS |
0.0641 KCS |
0.0630 KCS |
| 2022-01-06 |
0.0589 KCS |
111,814.1030 ADA |
0.0579 KCS |
0.0568 KCS |
0.0611 KCS |
0.0608 KCS |
| 2022-01-05 |
0.0583 KCS |
101,079.0743 ADA |
0.0594 KCS |
0.0562 KCS |
0.0603 KCS |
0.0582 KCS |
| 2022-01-04 |
0.0595 KCS |
31,998.8829 ADA |
0.0590 KCS |
0.0583 KCS |
0.0611 KCS |
0.0596 KCS |
| 2022-01-03 |
0.0599 KCS |
32,412.9792 ADA |
0.0609 KCS |
0.0589 KCS |
0.0609 KCS |
0.0596 KCS |
| 2022-01-02 |
0.0608 KCS |
20,780.8332 ADA |
0.0616 KCS |
0.0601 KCS |
0.0617 KCS |
0.0610 KCS |
| 2022-01-01 |
0.0607 KCS |
23,272.8898 ADA |
0.0611 KCS |
0.0598 KCS |
0.0618 KCS |
0.0610 KCS |
| 2021-12-31 |
0.0623 KCS |
35,773.9230 ADA |
0.0646 KCS |
0.0610 KCS |
0.0647 KCS |
0.0613 KCS |
| 2021-12-30 |
0.0642 KCS |
51,054.3291 ADA |
0.0644 KCS |
0.0635 KCS |
0.0653 KCS |
0.0640 KCS |
| 2021-12-29 |
0.0653 KCS |
68,776.0578 ADA |
0.0651 KCS |
0.0643 KCS |
0.0664 KCS |
0.0651 KCS |
| 2021-12-28 |
0.0661 KCS |
120,923.1520 ADA |
0.0658 KCS |
0.0641 KCS |
0.0692 KCS |
0.0653 KCS |
| 2021-12-27 |
0.0669 KCS |
133,204.1087 ADA |
0.0636 KCS |
0.0634 KCS |
0.0703 KCS |
0.0665 KCS |
| 2021-12-26 |
0.0631 KCS |
56,225.3129 ADA |
0.0634 KCS |
0.0617 KCS |
0.0643 KCS |
0.0639 KCS |
| 2021-12-25 |
0.0613 KCS |
87,554.3271 ADA |
0.0610 KCS |
0.0562 KCS |
0.0637 KCS |
0.0632 KCS |
| 2021-12-24 |
0.0626 KCS |
45,053.7301 ADA |
0.0632 KCS |
0.0609 KCS |
0.0641 KCS |
0.0611 KCS |
| 2021-12-23 |
0.0637 KCS |
90,771.6207 ADA |
0.0621 KCS |
0.0611 KCS |
0.0665 KCS |
0.0640 KCS |
| 2021-12-22 |
0.0611 KCS |
55,069.6942 ADA |
0.0586 KCS |
0.0584 KCS |
0.0633 KCS |
0.0618 KCS |
| 2021-12-21 |
0.0585 KCS |
40,030.4984 ADA |
0.0587 KCS |
0.0576 KCS |
0.0598 KCS |
0.0592 KCS |
| 2021-12-20 |
0.0590 KCS |
55,804.5641 ADA |
0.0587 KCS |
0.0577 KCS |
0.0601 KCS |
0.0589 KCS |
| 2021-12-19 |
0.0593 KCS |
41,978.2547 ADA |
0.0580 KCS |
0.0579 KCS |
0.0606 KCS |
0.0583 KCS |
| 2021-12-18 |
0.0580 KCS |
42,917.8354 ADA |
0.0571 KCS |
0.0569 KCS |
0.0590 KCS |
0.0580 KCS |
| 2021-12-17 |
0.0584 KCS |
68,984.1192 ADA |
0.0571 KCS |
0.0567 KCS |
0.0595 KCS |
0.0569 KCS |
| 2021-12-16 |
0.0581 KCS |
44,505.7355 ADA |
0.0596 KCS |
0.0566 KCS |
0.0596 KCS |
0.0580 KCS |
| 2021-12-15 |
0.0589 KCS |
76,552.8928 ADA |
0.0608 KCS |
0.0569 KCS |
0.0608 KCS |
0.0600 KCS |
| 2021-12-14 |
0.0618 KCS |
81,626.2072 ADA |
0.0638 KCS |
0.0599 KCS |
0.0643 KCS |
0.0606 KCS |
| 2021-12-13 |
0.0630 KCS |
69,659.6467 ADA |
0.0641 KCS |
0.0613 KCS |
0.0646 KCS |
0.0641 KCS |
| 2021-12-12 |
0.0653 KCS |
76,594.8639 ADA |
0.0656 KCS |
0.0637 KCS |
0.0684 KCS |
0.0641 KCS |
| 2021-12-11 |
0.0619 KCS |
55,642.6417 ADA |
0.0616 KCS |
0.0606 KCS |
0.0634 KCS |
0.0625 KCS |
| 2021-12-10 |
0.0632 KCS |
59,403.2059 ADA |
0.0623 KCS |
0.0620 KCS |
0.0642 KCS |
0.0633 KCS |
| 2021-12-09 |
0.0628 KCS |
44,298.1542 ADA |
0.0624 KCS |
0.0617 KCS |
0.0643 KCS |
0.0634 KCS |
| 2021-12-08 |
0.0632 KCS |
60,916.4289 ADA |
0.0626 KCS |
0.0620 KCS |
0.0650 KCS |
0.0641 KCS |
| 2021-12-07 |
0.0642 KCS |
75,354.7394 ADA |
0.0642 KCS |
0.0619 KCS |
0.0668 KCS |
0.0620 KCS |
| 2021-12-06 |
0.0641 KCS |
118,505.8249 ADA |
0.0622 KCS |
0.0615 KCS |
0.0693 KCS |
0.0641 KCS |
| 2021-12-05 |
0.0602 KCS |
57,156.3496 ADA |
0.0618 KCS |
0.0575 KCS |
0.0629 KCS |
0.0614 KCS |
| 2021-12-04 |
0.0609 KCS |
135,616.3955 ADA |
0.0638 KCS |
0.0552 KCS |
0.0657 KCS |
0.0621 KCS |
| 2021-12-03 |
0.0653 KCS |
55,333.5639 ADA |
0.0672 KCS |
0.0635 KCS |
0.0674 KCS |
0.0642 KCS |
| 2021-12-02 |
0.0659 KCS |
122,957.4073 ADA |
0.0562 KCS |
0.0562 KCS |
0.0701 KCS |
0.0664 KCS |
| 2021-12-01 |
0.0570 KCS |
114,596.2076 ADA |
0.0582 KCS |
0.0550 KCS |
0.0589 KCS |
0.0588 KCS |
| 2021-11-30 |
0.0609 KCS |
51,937.8960 ADA |
0.0633 KCS |
0.0580 KCS |
0.0645 KCS |
0.0581 KCS |
| 2021-11-29 |
0.0639 KCS |
72,658.3254 ADA |
0.0674 KCS |
0.0613 KCS |
0.0675 KCS |
0.0639 KCS |
| 2021-11-28 |
0.0665 KCS |
58,970.8564 ADA |
0.0659 KCS |
0.0652 KCS |
0.0681 KCS |
0.0665 KCS |
| 2021-11-27 |
0.0664 KCS |
33,804.4192 ADA |
0.0666 KCS |
0.0645 KCS |
0.0679 KCS |
0.0663 KCS |
| 2021-11-26 |
0.0677 KCS |
161,940.8938 ADA |
0.0612 KCS |
0.0595 KCS |
0.0735 KCS |
0.0663 KCS |
| 2021-11-25 |
0.0670 KCS |
88,412.4182 ADA |
0.0712 KCS |
0.0607 KCS |
0.0716 KCS |
0.0630 KCS |
| 2021-11-24 |
0.0702 KCS |
100,184.0658 ADA |
0.0734 KCS |
0.0676 KCS |
0.0735 KCS |
0.0693 KCS |
| 2021-11-23 |
0.0774 KCS |
35,472.7642 ADA |
0.0793 KCS |
0.0753 KCS |
0.0797 KCS |
0.0760 KCS |
| 2021-11-22 |
0.0775 KCS |
60,481.9164 ADA |
0.0756 KCS |
0.0748 KCS |
0.0806 KCS |
0.0788 KCS |
| 2021-11-21 |
0.0753 KCS |
51,957.2821 ADA |
0.0750 KCS |
0.0737 KCS |
0.0783 KCS |
0.0754 KCS |
| 2021-11-20 |
0.0780 KCS |
45,753.0482 ADA |
0.0800 KCS |
0.0755 KCS |
0.0808 KCS |
0.0784 KCS |
| 2021-11-19 |
0.0808 KCS |
94,915.4213 ADA |
0.0824 KCS |
0.0773 KCS |
0.0835 KCS |
0.0777 KCS |