Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
0.2361 KCS |
100,677.4754 ADA |
0.2252 KCS |
0.2207 KCS |
0.2461 KCS |
0.2339 KCS |
| 2021-05-25 |
0.2244 KCS |
93,541.7325 ADA |
0.2142 KCS |
0.2136 KCS |
0.2329 KCS |
0.2228 KCS |
| 2021-05-24 |
0.2219 KCS |
167,914.5879 ADA |
0.2230 KCS |
0.2112 KCS |
0.2321 KCS |
0.2163 KCS |
| 2021-05-23 |
0.2207 KCS |
351,045.5130 ADA |
0.2106 KCS |
0.2002 KCS |
0.2444 KCS |
0.2226 KCS |
| 2021-05-22 |
0.2223 KCS |
186,680.3286 ADA |
0.2195 KCS |
0.2092 KCS |
0.2344 KCS |
0.2181 KCS |
| 2021-05-21 |
0.2195 KCS |
283,427.3819 ADA |
0.2239 KCS |
0.2043 KCS |
0.2350 KCS |
0.2212 KCS |
| 2021-05-20 |
0.2289 KCS |
294,892.8492 ADA |
0.2310 KCS |
0.2095 KCS |
0.2458 KCS |
0.2212 KCS |
| 2021-05-19 |
0.2173 KCS |
843,835.7498 ADA |
0.1901 KCS |
0.1795 KCS |
0.2850 KCS |
0.2320 KCS |
| 2021-05-18 |
0.1944 KCS |
101,115.3064 ADA |
0.1990 KCS |
0.1861 KCS |
0.2012 KCS |
0.1908 KCS |
| 2021-05-17 |
0.2018 KCS |
262,706.7570 ADA |
0.2054 KCS |
0.1912 KCS |
0.2134 KCS |
0.2002 KCS |
| 2021-05-16 |
0.1967 KCS |
376,855.1563 ADA |
0.1929 KCS |
0.1701 KCS |
0.2224 KCS |
0.2031 KCS |
| 2021-05-15 |
0.1897 KCS |
186,150.2304 ADA |
0.1677 KCS |
0.1638 KCS |
0.2088 KCS |
0.1966 KCS |
| 2021-05-14 |
0.1587 KCS |
192,847.1126 ADA |
0.1714 KCS |
0.1410 KCS |
0.1731 KCS |
0.1675 KCS |
| 2021-05-13 |
0.1571 KCS |
428,448.5868 ADA |
0.1405 KCS |
0.1344 KCS |
0.1812 KCS |
0.1728 KCS |
| 2021-05-12 |
0.1341 KCS |
187,424.0679 ADA |
0.1333 KCS |
0.1293 KCS |
0.1404 KCS |
0.1328 KCS |
| 2021-05-11 |
0.1366 KCS |
285,309.8025 ADA |
0.1383 KCS |
0.1243 KCS |
0.1472 KCS |
0.1341 KCS |
| 2021-05-10 |
0.1349 KCS |
210,916.0478 ADA |
0.1329 KCS |
0.1266 KCS |
0.1441 KCS |
0.1386 KCS |
| 2021-05-09 |
0.1344 KCS |
232,476.7826 ADA |
0.1275 KCS |
0.1257 KCS |
0.1473 KCS |
0.1329 KCS |
| 2021-05-08 |
0.1249 KCS |
173,189.8753 ADA |
0.1280 KCS |
0.1195 KCS |
0.1331 KCS |
0.1275 KCS |
| 2021-05-07 |
0.1228 KCS |
232,554.6077 ADA |
0.1170 KCS |
0.1112 KCS |
0.1380 KCS |
0.1285 KCS |
| 2021-05-06 |
0.1127 KCS |
229,335.4164 ADA |
0.1011 KCS |
0.0991 KCS |
0.1282 KCS |
0.1177 KCS |
| 2021-05-05 |
0.0969 KCS |
144,685.2660 ADA |
0.0924 KCS |
0.0913 KCS |
0.1050 KCS |
0.1006 KCS |
| 2021-05-04 |
0.0903 KCS |
141,038.7806 ADA |
0.0868 KCS |
0.0845 KCS |
0.0994 KCS |
0.0924 KCS |
| 2021-05-03 |
0.0878 KCS |
65,072.3482 ADA |
0.0892 KCS |
0.0852 KCS |
0.0902 KCS |
0.0868 KCS |
| 2021-05-02 |
0.0902 KCS |
103,231.4555 ADA |
0.0891 KCS |
0.0876 KCS |
0.0996 KCS |
0.0891 KCS |
| 2021-05-01 |
0.0881 KCS |
126,391.6706 ADA |
0.0926 KCS |
0.0838 KCS |
0.0952 KCS |
0.0892 KCS |
| 2021-04-30 |
0.0928 KCS |
64,375.1878 ADA |
0.0969 KCS |
0.0859 KCS |
0.1049 KCS |
0.0932 KCS |
| 2021-04-29 |
0.1023 KCS |
94,918.7823 ADA |
0.1029 KCS |
0.0970 KCS |
0.1081 KCS |
0.0972 KCS |
| 2021-04-28 |
0.0997 KCS |
136,470.4105 ADA |
0.0972 KCS |
0.0964 KCS |
0.1080 KCS |
0.1032 KCS |
| 2021-04-27 |
0.0961 KCS |
213,353.1726 ADA |
0.0941 KCS |
0.0933 KCS |
0.1043 KCS |
0.0972 KCS |
| 2021-04-26 |
0.0974 KCS |
142,659.1028 ADA |
0.1046 KCS |
0.0912 KCS |
0.1052 KCS |
0.0937 KCS |
| 2021-04-25 |
0.1019 KCS |
77,173.3966 ADA |
0.1023 KCS |
0.0975 KCS |
0.1076 KCS |
0.1046 KCS |
| 2021-04-24 |
0.1045 KCS |
84,295.4111 ADA |
0.1023 KCS |
0.0998 KCS |
0.1138 KCS |
0.1021 KCS |
| 2021-04-23 |
0.0982 KCS |
356,602.1013 ADA |
0.0968 KCS |
0.0905 KCS |
0.1164 KCS |
0.1024 KCS |
| 2021-04-22 |
0.0949 KCS |
38,691.6875 ADA |
0.0962 KCS |
0.0910 KCS |
0.0988 KCS |
0.0936 KCS |
| 2021-04-21 |
0.0928 KCS |
129,090.8146 ADA |
0.0956 KCS |
0.0881 KCS |
0.1024 KCS |
0.0969 KCS |
| 2021-04-20 |
0.0976 KCS |
249,263.8174 ADA |
0.0979 KCS |
0.0868 KCS |
0.1079 KCS |
0.0962 KCS |
| 2021-04-19 |
0.0942 KCS |
146,677.8085 ADA |
0.0909 KCS |
0.0858 KCS |
0.1020 KCS |
0.0985 KCS |
| 2021-04-18 |
0.1117 KCS |
631,345.6396 ADA |
0.1089 KCS |
0.0982 KCS |
0.1319 KCS |
0.1003 KCS |
| 2021-04-17 |
0.1069 KCS |
340,550.5023 ADA |
0.1006 KCS |
0.0911 KCS |
0.1203 KCS |
0.1070 KCS |
| 2021-04-16 |
0.1035 KCS |
492,962.1896 ADA |
0.0938 KCS |
0.0923 KCS |
0.1209 KCS |
0.0994 KCS |
| 2021-04-15 |
0.0903 KCS |
109,806.5681 ADA |
0.0868 KCS |
0.0849 KCS |
0.0946 KCS |
0.0933 KCS |
| 2021-04-14 |
0.0860 KCS |
428,925.1217 ADA |
0.0876 KCS |
0.0744 KCS |
0.0960 KCS |
0.0883 KCS |
| 2021-04-13 |
0.0787 KCS |
523,441.1120 ADA |
0.0710 KCS |
0.0690 KCS |
0.0950 KCS |
0.0866 KCS |
| 2021-04-12 |
0.0699 KCS |
371,347.9150 ADA |
0.0675 KCS |
0.0611 KCS |
0.0746 KCS |
0.0697 KCS |
| 2021-04-11 |
0.0732 KCS |
646,784.7165 ADA |
0.0696 KCS |
0.0655 KCS |
0.0874 KCS |
0.0682 KCS |
| 2021-04-10 |
0.0665 KCS |
618,792.8948 ADA |
0.0709 KCS |
0.0576 KCS |
0.0748 KCS |
0.0672 KCS |
| 2021-04-09 |
0.0759 KCS |
458,558.7155 ADA |
0.0887 KCS |
0.0695 KCS |
0.0967 KCS |
0.0744 KCS |
| 2021-04-08 |
0.0992 KCS |
273,377.2791 ADA |
0.1122 KCS |
0.0817 KCS |
0.1132 KCS |
0.0886 KCS |
| 2021-04-07 |
0.1129 KCS |
603,240.8185 ADA |
0.1127 KCS |
0.0933 KCS |
0.1376 KCS |
0.1054 KCS |