Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.0428 KCS |
16,036.1862 ADA |
0.0422 KCS |
0.0421 KCS |
0.0434 KCS |
0.0426 KCS |
| 2024-06-08 |
0.0429 KCS |
12,702.0086 ADA |
0.0434 KCS |
0.0417 KCS |
0.0438 KCS |
0.0421 KCS |
| 2024-06-07 |
0.0445 KCS |
66,582.2854 ADA |
0.0442 KCS |
0.0417 KCS |
0.0470 KCS |
0.0435 KCS |
| 2024-06-06 |
0.0443 KCS |
11,987.7399 ADA |
0.0451 KCS |
0.0438 KCS |
0.0452 KCS |
0.0439 KCS |
| 2024-06-05 |
0.0455 KCS |
4,637.6001 ADA |
0.0458 KCS |
0.0452 KCS |
0.0460 KCS |
0.0454 KCS |
| 2024-06-04 |
0.0452 KCS |
25,122.8857 ADA |
0.0456 KCS |
0.0434 KCS |
0.0460 KCS |
0.0455 KCS |
| 2024-06-03 |
0.0451 KCS |
9,009.9554 ADA |
0.0444 KCS |
0.0442 KCS |
0.0460 KCS |
0.0458 KCS |
| 2024-06-02 |
0.0441 KCS |
6,509.3832 ADA |
0.0443 KCS |
0.0437 KCS |
0.0446 KCS |
0.0441 KCS |
| 2024-06-01 |
0.0445 KCS |
3,429.7520 ADA |
0.0449 KCS |
0.0441 KCS |
0.0449 KCS |
0.0444 KCS |
| 2024-05-31 |
0.0444 KCS |
19,285.2981 ADA |
0.0437 KCS |
0.0437 KCS |
0.0450 KCS |
0.0448 KCS |
| 2024-05-30 |
0.0438 KCS |
21,174.2299 ADA |
0.0442 KCS |
0.0432 KCS |
0.0445 KCS |
0.0440 KCS |
| 2024-05-29 |
0.0448 KCS |
14,493.0013 ADA |
0.0439 KCS |
0.0438 KCS |
0.0454 KCS |
0.0442 KCS |
| 2024-05-28 |
0.0441 KCS |
6,200.6259 ADA |
0.0447 KCS |
0.0437 KCS |
0.0447 KCS |
0.0437 KCS |
| 2024-05-27 |
0.0446 KCS |
12,016.5294 ADA |
0.0446 KCS |
0.0440 KCS |
0.0455 KCS |
0.0449 KCS |
| 2024-05-26 |
0.0451 KCS |
10,153.6427 ADA |
0.0455 KCS |
0.0442 KCS |
0.0457 KCS |
0.0446 KCS |
| 2024-05-25 |
0.0450 KCS |
20,049.6424 ADA |
0.0445 KCS |
0.0443 KCS |
0.0457 KCS |
0.0452 KCS |
| 2024-05-24 |
0.0452 KCS |
8,575.4274 ADA |
0.0457 KCS |
0.0445 KCS |
0.0459 KCS |
0.0445 KCS |
| 2024-05-23 |
0.0454 KCS |
35,624.4971 ADA |
0.0474 KCS |
0.0440 KCS |
0.0475 KCS |
0.0459 KCS |
| 2024-05-22 |
0.0474 KCS |
16,739.8760 ADA |
0.0484 KCS |
0.0470 KCS |
0.0485 KCS |
0.0473 KCS |
| 2024-05-21 |
0.0492 KCS |
22,191.8075 ADA |
0.0490 KCS |
0.0485 KCS |
0.0499 KCS |
0.0488 KCS |
| 2024-05-20 |
0.0484 KCS |
25,175.0153 ADA |
0.0482 KCS |
0.0474 KCS |
0.0492 KCS |
0.0480 KCS |
| 2024-05-19 |
0.0484 KCS |
12,866.0709 ADA |
0.0493 KCS |
0.0479 KCS |
0.0494 KCS |
0.0485 KCS |
| 2024-05-18 |
0.0488 KCS |
6,064.6907 ADA |
0.0491 KCS |
0.0480 KCS |
0.0495 KCS |
0.0492 KCS |
| 2024-05-17 |
0.0490 KCS |
27,342.4582 ADA |
0.0482 KCS |
0.0477 KCS |
0.0501 KCS |
0.0488 KCS |
| 2024-05-16 |
0.0470 KCS |
23,890.2580 ADA |
0.0462 KCS |
0.0462 KCS |
0.0480 KCS |
0.0477 KCS |
| 2024-05-15 |
0.0455 KCS |
16,078.3995 ADA |
0.0445 KCS |
0.0444 KCS |
0.0465 KCS |
0.0464 KCS |
| 2024-05-14 |
0.0441 KCS |
11,281.4628 ADA |
0.0441 KCS |
0.0431 KCS |
0.0451 KCS |
0.0443 KCS |
| 2024-05-13 |
0.0440 KCS |
26,563.4753 ADA |
0.0435 KCS |
0.0426 KCS |
0.0452 KCS |
0.0443 KCS |
| 2024-05-12 |
0.0430 KCS |
12,837.6282 ADA |
0.0429 KCS |
0.0424 KCS |
0.0439 KCS |
0.0434 KCS |
| 2024-05-11 |
0.0431 KCS |
3,463.2308 ADA |
0.0440 KCS |
0.0426 KCS |
0.0442 KCS |
0.0428 KCS |
| 2024-05-10 |
0.0441 KCS |
10,505.2157 ADA |
0.0445 KCS |
0.0432 KCS |
0.0452 KCS |
0.0443 KCS |
| 2024-05-09 |
0.0440 KCS |
20,469.8851 ADA |
0.0440 KCS |
0.0430 KCS |
0.0447 KCS |
0.0439 KCS |
| 2024-05-08 |
0.0439 KCS |
26,529.5179 ADA |
0.0422 KCS |
0.0418 KCS |
0.0451 KCS |
0.0442 KCS |
| 2024-05-07 |
0.0428 KCS |
22,449.7931 ADA |
0.0426 KCS |
0.0420 KCS |
0.0437 KCS |
0.0420 KCS |
| 2024-05-06 |
0.0438 KCS |
20,462.4414 ADA |
0.0445 KCS |
0.0428 KCS |
0.0453 KCS |
0.0433 KCS |
| 2024-05-05 |
0.0447 KCS |
8,499.2050 ADA |
0.0451 KCS |
0.0441 KCS |
0.0453 KCS |
0.0445 KCS |
| 2024-05-04 |
0.0456 KCS |
4,026.0183 ADA |
0.0462 KCS |
0.0452 KCS |
0.0463 KCS |
0.0459 KCS |
| 2024-05-03 |
0.0463 KCS |
14,854.2931 ADA |
0.0469 KCS |
0.0455 KCS |
0.0471 KCS |
0.0463 KCS |
| 2024-05-02 |
0.0470 KCS |
16,005.0325 ADA |
0.0473 KCS |
0.0464 KCS |
0.0476 KCS |
0.0467 KCS |
| 2024-05-01 |
0.0464 KCS |
23,477.6767 ADA |
0.0458 KCS |
0.0448 KCS |
0.0481 KCS |
0.0473 KCS |
| 2024-04-30 |
0.0451 KCS |
10,905.1866 ADA |
0.0458 KCS |
0.0442 KCS |
0.0462 KCS |
0.0455 KCS |
| 2024-04-29 |
0.0450 KCS |
39,237.7365 ADA |
0.0456 KCS |
0.0431 KCS |
0.0459 KCS |
0.0458 KCS |
| 2024-04-28 |
0.0468 KCS |
10,957.5791 ADA |
0.0467 KCS |
0.0461 KCS |
0.0473 KCS |
0.0467 KCS |
| 2024-04-27 |
0.0459 KCS |
16,027.8781 ADA |
0.0464 KCS |
0.0450 KCS |
0.0465 KCS |
0.0462 KCS |
| 2024-04-26 |
0.0461 KCS |
11,495.2160 ADA |
0.0464 KCS |
0.0455 KCS |
0.0469 KCS |
0.0466 KCS |
| 2024-04-25 |
0.0473 KCS |
7,658.2933 ADA |
0.0479 KCS |
0.0467 KCS |
0.0482 KCS |
0.0471 KCS |
| 2024-04-24 |
0.0486 KCS |
27,552.1875 ADA |
0.0504 KCS |
0.0472 KCS |
0.0507 KCS |
0.0481 KCS |
| 2024-04-23 |
0.0527 KCS |
47,288.4076 ADA |
0.0533 KCS |
0.0510 KCS |
0.0545 KCS |
0.0510 KCS |
| 2024-04-22 |
0.0524 KCS |
32,280.1135 ADA |
0.0516 KCS |
0.0512 KCS |
0.0533 KCS |
0.0527 KCS |
| 2024-04-21 |
0.0527 KCS |
45,092.0399 ADA |
0.0549 KCS |
0.0509 KCS |
0.0549 KCS |
0.0513 KCS |