Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.0775 KCS |
143,767.7843 ADA |
0.0765 KCS |
0.0735 KCS |
0.0831 KCS |
0.0797 KCS |
| 2021-11-17 |
0.0809 KCS |
91,859.9451 ADA |
0.0832 KCS |
0.0758 KCS |
0.0863 KCS |
0.0778 KCS |
| 2021-11-16 |
0.0803 KCS |
183,564.9393 ADA |
0.0764 KCS |
0.0756 KCS |
0.0882 KCS |
0.0813 KCS |
| 2021-11-15 |
0.0771 KCS |
94,042.6127 ADA |
0.0830 KCS |
0.0739 KCS |
0.0838 KCS |
0.0760 KCS |
| 2021-11-14 |
0.0853 KCS |
38,558.4157 ADA |
0.0864 KCS |
0.0821 KCS |
0.0886 KCS |
0.0851 KCS |
| 2021-11-13 |
0.0906 KCS |
54,156.9369 ADA |
0.0914 KCS |
0.0879 KCS |
0.0949 KCS |
0.0882 KCS |
| 2021-11-12 |
0.0911 KCS |
52,315.1910 ADA |
0.0897 KCS |
0.0846 KCS |
0.0956 KCS |
0.0906 KCS |
| 2021-11-11 |
0.0923 KCS |
81,153.5714 ADA |
0.0938 KCS |
0.0878 KCS |
0.0953 KCS |
0.0919 KCS |
| 2021-11-10 |
0.0974 KCS |
138,356.1361 ADA |
0.0993 KCS |
0.0910 KCS |
0.1049 KCS |
0.1015 KCS |
| 2021-11-09 |
0.0982 KCS |
95,120.5711 ADA |
0.0893 KCS |
0.0843 KCS |
0.1045 KCS |
0.0986 KCS |
| 2021-11-08 |
0.0923 KCS |
105,250.4971 ADA |
0.1001 KCS |
0.0850 KCS |
0.1002 KCS |
0.0886 KCS |
| 2021-11-07 |
0.1039 KCS |
14,368.2683 ADA |
0.1072 KCS |
0.1028 KCS |
0.1074 KCS |
0.1052 KCS |
| 2021-11-06 |
0.1067 KCS |
18,786.1134 ADA |
0.1053 KCS |
0.1047 KCS |
0.1079 KCS |
0.1072 KCS |
| 2021-11-05 |
0.1068 KCS |
35,540.3319 ADA |
0.1076 KCS |
0.1037 KCS |
0.1094 KCS |
0.1051 KCS |
| 2021-11-04 |
0.1079 KCS |
77,408.9012 ADA |
0.1057 KCS |
0.1038 KCS |
0.1101 KCS |
0.1087 KCS |
| 2021-11-03 |
0.1081 KCS |
85,621.8789 ADA |
0.1020 KCS |
0.0996 KCS |
0.1144 KCS |
0.1084 KCS |
| 2021-11-02 |
0.1039 KCS |
46,884.3648 ADA |
0.1066 KCS |
0.0998 KCS |
0.1066 KCS |
0.1024 KCS |
| 2021-11-01 |
0.1084 KCS |
53,871.3305 ADA |
0.1085 KCS |
0.1056 KCS |
0.1121 KCS |
0.1073 KCS |
| 2021-10-31 |
0.1129 KCS |
32,651.3414 ADA |
0.1103 KCS |
0.1091 KCS |
0.1169 KCS |
0.1120 KCS |
| 2021-10-30 |
0.1094 KCS |
23,274.8482 ADA |
0.1082 KCS |
0.1076 KCS |
0.1116 KCS |
0.1108 KCS |
| 2021-10-29 |
0.1146 KCS |
42,715.3181 ADA |
0.1154 KCS |
0.1083 KCS |
0.1178 KCS |
0.1083 KCS |
| 2021-10-28 |
0.1216 KCS |
24,823.5041 ADA |
0.1261 KCS |
0.1160 KCS |
0.1272 KCS |
0.1172 KCS |
| 2021-10-27 |
0.1263 KCS |
90,616.7140 ADA |
0.1287 KCS |
0.1144 KCS |
0.1326 KCS |
0.1259 KCS |
| 2021-10-26 |
0.1255 KCS |
56,739.6450 ADA |
0.1199 KCS |
0.1181 KCS |
0.1314 KCS |
0.1295 KCS |
| 2021-10-25 |
0.1274 KCS |
33,250.4984 ADA |
0.1343 KCS |
0.1207 KCS |
0.1346 KCS |
0.1210 KCS |
| 2021-10-24 |
0.1358 KCS |
30,671.7855 ADA |
0.1376 KCS |
0.1336 KCS |
0.1399 KCS |
0.1372 KCS |
| 2021-10-23 |
0.1433 KCS |
34,205.2342 ADA |
0.1472 KCS |
0.1388 KCS |
0.1476 KCS |
0.1405 KCS |
| 2021-10-22 |
0.1490 KCS |
62,366.4830 ADA |
0.1511 KCS |
0.1460 KCS |
0.1515 KCS |
0.1488 KCS |
| 2021-10-21 |
0.1524 KCS |
30,065.2883 ADA |
0.1474 KCS |
0.1474 KCS |
0.1586 KCS |
0.1496 KCS |
| 2021-10-20 |
0.1480 KCS |
33,264.1404 ADA |
0.1497 KCS |
0.1451 KCS |
0.1500 KCS |
0.1458 KCS |
| 2021-10-19 |
0.1560 KCS |
21,051.7355 ADA |
0.1653 KCS |
0.1495 KCS |
0.1654 KCS |
0.1495 KCS |
| 2021-10-18 |
0.1627 KCS |
28,903.3891 ADA |
0.1636 KCS |
0.1595 KCS |
0.1768 KCS |
0.1635 KCS |
| 2021-10-17 |
0.1652 KCS |
10,987.6259 ADA |
0.1694 KCS |
0.1609 KCS |
0.1706 KCS |
0.1624 KCS |
| 2021-10-16 |
0.1707 KCS |
12,122.1311 ADA |
0.1796 KCS |
0.1677 KCS |
0.1802 KCS |
0.1699 KCS |
| 2021-10-15 |
0.1803 KCS |
19,494.8662 ADA |
0.1827 KCS |
0.1769 KCS |
0.1836 KCS |
0.1794 KCS |
| 2021-10-14 |
0.1843 KCS |
37,155.5531 ADA |
0.1869 KCS |
0.1667 KCS |
0.1871 KCS |
0.1834 KCS |
| 2021-10-13 |
0.1855 KCS |
16,648.8922 ADA |
0.1879 KCS |
0.1827 KCS |
0.1892 KCS |
0.1870 KCS |
| 2021-10-12 |
0.1885 KCS |
11,759.9961 ADA |
0.1872 KCS |
0.1813 KCS |
0.1954 KCS |
0.1888 KCS |
| 2021-10-11 |
0.1876 KCS |
7,585.3288 ADA |
0.1931 KCS |
0.1826 KCS |
0.1949 KCS |
0.1865 KCS |
| 2021-10-10 |
0.1904 KCS |
4,178.8721 ADA |
0.1922 KCS |
0.1881 KCS |
0.1931 KCS |
0.1901 KCS |
| 2021-10-09 |
0.1926 KCS |
14,274.7352 ADA |
0.1924 KCS |
0.1900 KCS |
0.1955 KCS |
0.1913 KCS |
| 2021-10-08 |
0.1985 KCS |
9,771.4519 ADA |
0.2017 KCS |
0.1917 KCS |
0.2037 KCS |
0.1928 KCS |
| 2021-10-07 |
0.2007 KCS |
25,195.5639 ADA |
0.1944 KCS |
0.1930 KCS |
0.2065 KCS |
0.2013 KCS |
| 2021-10-06 |
0.1973 KCS |
8,359.8161 ADA |
0.2009 KCS |
0.1942 KCS |
0.2029 KCS |
0.1946 KCS |
| 2021-10-05 |
0.2013 KCS |
24,591.6219 ADA |
0.2042 KCS |
0.1909 KCS |
0.2088 KCS |
0.2004 KCS |
| 2021-10-04 |
0.2063 KCS |
40,965.5162 ADA |
0.2080 KCS |
0.2031 KCS |
0.2116 KCS |
0.2054 KCS |
| 2021-10-03 |
0.2085 KCS |
44,935.3302 ADA |
0.2084 KCS |
0.2060 KCS |
0.2110 KCS |
0.2072 KCS |
| 2021-10-02 |
0.2067 KCS |
12,119.2620 ADA |
0.2054 KCS |
0.2033 KCS |
0.2101 KCS |
0.2082 KCS |
| 2021-10-01 |
0.2100 KCS |
117,315.6779 ADA |
0.2106 KCS |
0.2043 KCS |
0.2121 KCS |
0.2052 KCS |
| 2021-09-30 |
0.2122 KCS |
66,766.9929 ADA |
0.2056 KCS |
0.2037 KCS |
0.2167 KCS |
0.2104 KCS |