Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0454 KCS |
46,592.0961 ADA |
0.0458 KCS |
0.0438 KCS |
0.0464 KCS |
0.0450 KCS |
| 2024-03-16 |
0.0471 KCS |
44,193.1561 ADA |
0.0488 KCS |
0.0450 KCS |
0.0491 KCS |
0.0462 KCS |
| 2024-03-15 |
0.0505 KCS |
97,180.9322 ADA |
0.0500 KCS |
0.0483 KCS |
0.0524 KCS |
0.0492 KCS |
| 2024-03-14 |
0.0489 KCS |
66,243.4389 ADA |
0.0485 KCS |
0.0471 KCS |
0.0509 KCS |
0.0488 KCS |
| 2024-03-13 |
0.0498 KCS |
28,772.7207 ADA |
0.0498 KCS |
0.0480 KCS |
0.0513 KCS |
0.0481 KCS |
| 2024-03-12 |
0.0497 KCS |
38,914.2421 ADA |
0.0516 KCS |
0.0484 KCS |
0.0516 KCS |
0.0498 KCS |
| 2024-03-11 |
0.0500 KCS |
72,996.9496 ADA |
0.0489 KCS |
0.0478 KCS |
0.0522 KCS |
0.0522 KCS |
| 2024-03-10 |
0.0488 KCS |
37,525.5737 ADA |
0.0493 KCS |
0.0478 KCS |
0.0500 KCS |
0.0489 KCS |
| 2024-03-09 |
0.0486 KCS |
21,339.8036 ADA |
0.0480 KCS |
0.0478 KCS |
0.0495 KCS |
0.0495 KCS |
| 2024-03-08 |
0.0502 KCS |
99,973.0737 ADA |
0.0534 KCS |
0.0476 KCS |
0.0540 KCS |
0.0484 KCS |
| 2024-03-07 |
0.0555 KCS |
110,966.8490 ADA |
0.0558 KCS |
0.0534 KCS |
0.0572 KCS |
0.0538 KCS |
| 2024-03-06 |
0.0542 KCS |
106,538.6575 ADA |
0.0550 KCS |
0.0521 KCS |
0.0564 KCS |
0.0554 KCS |
| 2024-03-05 |
0.0547 KCS |
243,472.6044 ADA |
0.0584 KCS |
0.0453 KCS |
0.0595 KCS |
0.0524 KCS |
| 2024-03-04 |
0.0589 KCS |
176,541.5777 ADA |
0.0552 KCS |
0.0550 KCS |
0.0617 KCS |
0.0584 KCS |
| 2024-03-03 |
0.0561 KCS |
93,046.8856 ADA |
0.0577 KCS |
0.0534 KCS |
0.0579 KCS |
0.0555 KCS |
| 2024-03-02 |
0.0593 KCS |
113,210.4849 ADA |
0.0580 KCS |
0.0569 KCS |
0.0610 KCS |
0.0569 KCS |
| 2024-03-01 |
0.0572 KCS |
110,836.6842 ADA |
0.0572 KCS |
0.0552 KCS |
0.0596 KCS |
0.0559 KCS |
| 2024-02-29 |
0.0601 KCS |
177,609.5203 ADA |
0.0562 KCS |
0.0560 KCS |
0.0629 KCS |
0.0568 KCS |
| 2024-02-28 |
0.0572 KCS |
127,216.4008 ADA |
0.0565 KCS |
0.0551 KCS |
0.0593 KCS |
0.0556 KCS |
| 2024-02-27 |
0.0569 KCS |
63,704.9778 ADA |
0.0565 KCS |
0.0559 KCS |
0.0576 KCS |
0.0569 KCS |
| 2024-02-26 |
0.0556 KCS |
43,902.0999 ADA |
0.0554 KCS |
0.0542 KCS |
0.0571 KCS |
0.0570 KCS |
| 2024-02-25 |
0.0557 KCS |
27,106.2420 ADA |
0.0568 KCS |
0.0549 KCS |
0.0569 KCS |
0.0554 KCS |
| 2024-02-24 |
0.0559 KCS |
50,384.0808 ADA |
0.0561 KCS |
0.0548 KCS |
0.0573 KCS |
0.0568 KCS |
| 2024-02-23 |
0.0548 KCS |
121,919.0690 ADA |
0.0553 KCS |
0.0526 KCS |
0.0566 KCS |
0.0562 KCS |
| 2024-02-22 |
0.0570 KCS |
57,712.1060 ADA |
0.0587 KCS |
0.0551 KCS |
0.0590 KCS |
0.0557 KCS |
| 2024-02-21 |
0.0581 KCS |
53,996.2796 ADA |
0.0599 KCS |
0.0566 KCS |
0.0599 KCS |
0.0575 KCS |
| 2024-02-20 |
0.0597 KCS |
92,105.2107 ADA |
0.0602 KCS |
0.0582 KCS |
0.0612 KCS |
0.0598 KCS |
| 2024-02-19 |
0.0593 KCS |
57,639.4140 ADA |
0.0587 KCS |
0.0582 KCS |
0.0604 KCS |
0.0600 KCS |
| 2024-02-18 |
0.0597 KCS |
55,422.5069 ADA |
0.0587 KCS |
0.0585 KCS |
0.0610 KCS |
0.0590 KCS |
| 2024-02-17 |
0.0563 KCS |
43,840.9731 ADA |
0.0576 KCS |
0.0544 KCS |
0.0584 KCS |
0.0580 KCS |
| 2024-02-16 |
0.0581 KCS |
94,623.7173 ADA |
0.0583 KCS |
0.0567 KCS |
0.0595 KCS |
0.0572 KCS |
| 2024-02-15 |
0.0561 KCS |
99,482.1887 ADA |
0.0538 KCS |
0.0533 KCS |
0.0578 KCS |
0.0571 KCS |
| 2024-02-14 |
0.0532 KCS |
71,437.7088 ADA |
0.0516 KCS |
0.0513 KCS |
0.0547 KCS |
0.0538 KCS |
| 2024-02-13 |
0.0519 KCS |
38,925.3880 ADA |
0.0534 KCS |
0.0506 KCS |
0.0535 KCS |
0.0515 KCS |
| 2024-02-12 |
0.0520 KCS |
44,053.3561 ADA |
0.0512 KCS |
0.0509 KCS |
0.0532 KCS |
0.0530 KCS |
| 2024-02-11 |
0.0534 KCS |
53,814.5756 ADA |
0.0542 KCS |
0.0509 KCS |
0.0554 KCS |
0.0509 KCS |
| 2024-02-10 |
0.0534 KCS |
18,301.1414 ADA |
0.0534 KCS |
0.0528 KCS |
0.0542 KCS |
0.0535 KCS |
| 2024-02-09 |
0.0536 KCS |
46,304.2086 ADA |
0.0532 KCS |
0.0528 KCS |
0.0543 KCS |
0.0532 KCS |
| 2024-02-08 |
0.0528 KCS |
55,408.1742 ADA |
0.0508 KCS |
0.0508 KCS |
0.0542 KCS |
0.0530 KCS |
| 2024-02-07 |
0.0500 KCS |
21,644.4149 ADA |
0.0506 KCS |
0.0488 KCS |
0.0515 KCS |
0.0504 KCS |
| 2024-02-06 |
0.0501 KCS |
9,354.6583 ADA |
0.0504 KCS |
0.0495 KCS |
0.0508 KCS |
0.0508 KCS |
| 2024-02-05 |
0.0511 KCS |
20,626.2465 ADA |
0.0507 KCS |
0.0498 KCS |
0.0520 KCS |
0.0502 KCS |
| 2024-02-04 |
0.0513 KCS |
14,363.1462 ADA |
0.0517 KCS |
0.0506 KCS |
0.0518 KCS |
0.0510 KCS |
| 2024-02-03 |
0.0523 KCS |
24,740.7178 ADA |
0.0520 KCS |
0.0516 KCS |
0.0532 KCS |
0.0519 KCS |
| 2024-02-02 |
0.0523 KCS |
43,645.9528 ADA |
0.0525 KCS |
0.0512 KCS |
0.0532 KCS |
0.0518 KCS |
| 2024-02-01 |
0.0519 KCS |
30,950.3766 ADA |
0.0526 KCS |
0.0510 KCS |
0.0529 KCS |
0.0521 KCS |
| 2024-01-31 |
0.0529 KCS |
72,587.8814 ADA |
0.0518 KCS |
0.0512 KCS |
0.0544 KCS |
0.0529 KCS |
| 2024-01-30 |
0.0529 KCS |
56,247.3271 ADA |
0.0524 KCS |
0.0518 KCS |
0.0536 KCS |
0.0527 KCS |
| 2024-01-29 |
0.0505 KCS |
26,021.1159 ADA |
0.0492 KCS |
0.0485 KCS |
0.0524 KCS |
0.0520 KCS |
| 2024-01-28 |
0.0494 KCS |
23,340.5922 ADA |
0.0489 KCS |
0.0488 KCS |
0.0502 KCS |
0.0490 KCS |