Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
0.1418 KCS |
137,555.6927 ADA |
0.1376 KCS |
0.1334 KCS |
0.1539 KCS |
0.1487 KCS |
| 2021-08-09 |
0.1378 KCS |
22,130.3832 ADA |
0.1382 KCS |
0.1356 KCS |
0.1393 KCS |
0.1385 KCS |
| 2021-08-08 |
0.1359 KCS |
35,407.2042 ADA |
0.1344 KCS |
0.1325 KCS |
0.1397 KCS |
0.1379 KCS |
| 2021-08-07 |
0.1348 KCS |
39,392.7211 ADA |
0.1348 KCS |
0.1315 KCS |
0.1375 KCS |
0.1343 KCS |
| 2021-08-06 |
0.1336 KCS |
22,962.0276 ADA |
0.1345 KCS |
0.1314 KCS |
0.1356 KCS |
0.1347 KCS |
| 2021-08-05 |
0.1347 KCS |
42,339.9639 ADA |
0.1321 KCS |
0.1309 KCS |
0.1373 KCS |
0.1349 KCS |
| 2021-08-04 |
0.1285 KCS |
88,643.1639 ADA |
0.1297 KCS |
0.1181 KCS |
0.1368 KCS |
0.1335 KCS |
| 2021-08-03 |
0.1340 KCS |
40,641.5142 ADA |
0.1319 KCS |
0.1305 KCS |
0.1379 KCS |
0.1321 KCS |
| 2021-08-02 |
0.1321 KCS |
30,603.7599 ADA |
0.1310 KCS |
0.1288 KCS |
0.1343 KCS |
0.1326 KCS |
| 2021-08-01 |
0.1308 KCS |
89,786.0996 ADA |
0.1293 KCS |
0.1188 KCS |
0.1350 KCS |
0.1307 KCS |
| 2021-07-31 |
0.1289 KCS |
33,351.4097 ADA |
0.1294 KCS |
0.1241 KCS |
0.1329 KCS |
0.1296 KCS |
| 2021-07-30 |
0.1287 KCS |
36,359.9046 ADA |
0.1328 KCS |
0.1200 KCS |
0.1345 KCS |
0.1295 KCS |
| 2021-07-29 |
0.1360 KCS |
66,827.2660 ADA |
0.1356 KCS |
0.1332 KCS |
0.1377 KCS |
0.1340 KCS |
| 2021-07-28 |
0.1351 KCS |
42,742.6466 ADA |
0.1341 KCS |
0.1320 KCS |
0.1366 KCS |
0.1353 KCS |
| 2021-07-27 |
0.1326 KCS |
36,350.1066 ADA |
0.1311 KCS |
0.1285 KCS |
0.1375 KCS |
0.1331 KCS |
| 2021-07-26 |
0.1326 KCS |
38,458.3046 ADA |
0.1273 KCS |
0.1263 KCS |
0.1395 KCS |
0.1322 KCS |
| 2021-07-25 |
0.1279 KCS |
8,855.4883 ADA |
0.1243 KCS |
0.1241 KCS |
0.1314 KCS |
0.1284 KCS |
| 2021-07-24 |
0.1264 KCS |
14,153.8253 ADA |
0.1245 KCS |
0.1212 KCS |
0.1294 KCS |
0.1250 KCS |
| 2021-07-23 |
0.1235 KCS |
18,993.1323 ADA |
0.1223 KCS |
0.1209 KCS |
0.1277 KCS |
0.1256 KCS |
| 2021-07-22 |
0.1224 KCS |
12,288.8987 ADA |
0.1228 KCS |
0.1199 KCS |
0.1250 KCS |
0.1220 KCS |
| 2021-07-21 |
0.1220 KCS |
37,446.5744 ADA |
0.1264 KCS |
0.1177 KCS |
0.1282 KCS |
0.1228 KCS |
| 2021-07-20 |
0.1225 KCS |
40,907.9446 ADA |
0.1206 KCS |
0.1187 KCS |
0.1278 KCS |
0.1257 KCS |
| 2021-07-19 |
0.1202 KCS |
56,239.2156 ADA |
0.1123 KCS |
0.1121 KCS |
0.1300 KCS |
0.1216 KCS |
| 2021-07-18 |
0.1145 KCS |
13,651.8920 ADA |
0.1145 KCS |
0.1120 KCS |
0.1169 KCS |
0.1128 KCS |
| 2021-07-17 |
0.1192 KCS |
25,562.9036 ADA |
0.1204 KCS |
0.1152 KCS |
0.1242 KCS |
0.1178 KCS |
| 2021-07-16 |
0.1182 KCS |
53,115.5375 ADA |
0.1128 KCS |
0.1111 KCS |
0.1275 KCS |
0.1209 KCS |
| 2021-07-15 |
0.1119 KCS |
27,961.5904 ADA |
0.1069 KCS |
0.1065 KCS |
0.1159 KCS |
0.1118 KCS |
| 2021-07-14 |
0.1089 KCS |
28,371.0824 ADA |
0.1121 KCS |
0.1044 KCS |
0.1155 KCS |
0.1065 KCS |
| 2021-07-13 |
0.1079 KCS |
26,103.4187 ADA |
0.1037 KCS |
0.1003 KCS |
0.1166 KCS |
0.1090 KCS |
| 2021-07-12 |
0.1014 KCS |
66,233.2228 ADA |
0.0973 KCS |
0.0948 KCS |
0.1103 KCS |
0.1038 KCS |
| 2021-07-11 |
0.1000 KCS |
32,985.2057 ADA |
0.1049 KCS |
0.0975 KCS |
0.1057 KCS |
0.0982 KCS |
| 2021-07-10 |
0.1045 KCS |
20,684.6253 ADA |
0.1057 KCS |
0.1017 KCS |
0.1103 KCS |
0.1049 KCS |
| 2021-07-09 |
0.1070 KCS |
45,595.4545 ADA |
0.1056 KCS |
0.1030 KCS |
0.1132 KCS |
0.1034 KCS |
| 2021-07-08 |
0.1173 KCS |
124,678.1917 ADA |
0.1070 KCS |
0.1056 KCS |
0.1294 KCS |
0.1058 KCS |
| 2021-07-07 |
0.1037 KCS |
143,008.3654 ADA |
0.1007 KCS |
0.0968 KCS |
0.1134 KCS |
0.1056 KCS |
| 2021-07-06 |
0.1299 KCS |
273,973.6042 ADA |
0.1514 KCS |
0.1019 KCS |
0.1526 KCS |
0.1019 KCS |
| 2021-07-05 |
0.1695 KCS |
69,211.9440 ADA |
0.1887 KCS |
0.1500 KCS |
0.1918 KCS |
0.1578 KCS |
| 2021-07-04 |
0.1906 KCS |
9,751.6200 ADA |
0.1907 KCS |
0.1883 KCS |
0.1939 KCS |
0.1883 KCS |
| 2021-07-03 |
0.1914 KCS |
10,667.1651 ADA |
0.1938 KCS |
0.1889 KCS |
0.1954 KCS |
0.1902 KCS |
| 2021-07-02 |
0.1913 KCS |
15,253.2470 ADA |
0.1881 KCS |
0.1849 KCS |
0.1964 KCS |
0.1927 KCS |
| 2021-07-01 |
0.1879 KCS |
13,018.0752 ADA |
0.1861 KCS |
0.1835 KCS |
0.1927 KCS |
0.1886 KCS |
| 2021-06-30 |
0.1855 KCS |
14,646.5112 ADA |
0.1855 KCS |
0.1826 KCS |
0.1899 KCS |
0.1864 KCS |
| 2021-06-29 |
0.1828 KCS |
27,624.8821 ADA |
0.1830 KCS |
0.1799 KCS |
0.1894 KCS |
0.1857 KCS |
| 2021-06-28 |
0.1815 KCS |
22,409.1862 ADA |
0.1850 KCS |
0.1765 KCS |
0.1888 KCS |
0.1826 KCS |
| 2021-06-27 |
0.1854 KCS |
31,460.1711 ADA |
0.1858 KCS |
0.1787 KCS |
0.1911 KCS |
0.1908 KCS |
| 2021-06-26 |
0.1896 KCS |
17,710.2220 ADA |
0.1916 KCS |
0.1835 KCS |
0.1960 KCS |
0.1862 KCS |
| 2021-06-25 |
0.1951 KCS |
35,428.1426 ADA |
0.1947 KCS |
0.1890 KCS |
0.2050 KCS |
0.1927 KCS |
| 2021-06-24 |
0.1946 KCS |
36,121.5146 ADA |
0.1853 KCS |
0.1818 KCS |
0.2016 KCS |
0.1956 KCS |
| 2021-06-23 |
0.1846 KCS |
43,604.4540 ADA |
0.1858 KCS |
0.1805 KCS |
0.1924 KCS |
0.1808 KCS |
| 2021-06-22 |
0.1890 KCS |
113,971.9929 ADA |
0.1887 KCS |
0.1743 KCS |
0.2008 KCS |
0.1843 KCS |