Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0527 KCS |
45,092.0399 ADA |
0.0549 KCS |
0.0509 KCS |
0.0549 KCS |
0.0513 KCS |
| 2024-04-20 |
0.0539 KCS |
56,967.9908 ADA |
0.0526 KCS |
0.0525 KCS |
0.0556 KCS |
0.0550 KCS |
| 2024-04-19 |
0.0533 KCS |
132,960.9970 ADA |
0.0536 KCS |
0.0513 KCS |
0.0549 KCS |
0.0529 KCS |
| 2024-04-18 |
0.0541 KCS |
62,582.2138 ADA |
0.0547 KCS |
0.0527 KCS |
0.0554 KCS |
0.0537 KCS |
| 2024-04-17 |
0.0545 KCS |
81,020.9538 ADA |
0.0552 KCS |
0.0532 KCS |
0.0563 KCS |
0.0550 KCS |
| 2024-04-16 |
0.0549 KCS |
93,959.8852 ADA |
0.0544 KCS |
0.0538 KCS |
0.0566 KCS |
0.0547 KCS |
| 2024-04-15 |
0.0542 KCS |
93,205.7956 ADA |
0.0528 KCS |
0.0520 KCS |
0.0560 KCS |
0.0540 KCS |
| 2024-04-14 |
0.0525 KCS |
122,536.4107 ADA |
0.0511 KCS |
0.0493 KCS |
0.0542 KCS |
0.0513 KCS |
| 2024-04-13 |
0.0497 KCS |
176,310.1292 ADA |
0.0501 KCS |
0.0435 KCS |
0.0553 KCS |
0.0511 KCS |
| 2024-04-12 |
0.0490 KCS |
159,121.6964 ADA |
0.0558 KCS |
0.0401 KCS |
0.0566 KCS |
0.0494 KCS |
| 2024-04-11 |
0.0561 KCS |
13,931.5932 ADA |
0.0557 KCS |
0.0553 KCS |
0.0568 KCS |
0.0556 KCS |
| 2024-04-10 |
0.0551 KCS |
36,861.2458 ADA |
0.0565 KCS |
0.0538 KCS |
0.0565 KCS |
0.0556 KCS |
| 2024-04-09 |
0.0583 KCS |
49,892.3856 ADA |
0.0593 KCS |
0.0573 KCS |
0.0595 KCS |
0.0573 KCS |
| 2024-04-08 |
0.0578 KCS |
21,009.4074 ADA |
0.0565 KCS |
0.0559 KCS |
0.0593 KCS |
0.0593 KCS |
| 2024-04-07 |
0.0569 KCS |
11,095.1935 ADA |
0.0564 KCS |
0.0563 KCS |
0.0576 KCS |
0.0565 KCS |
| 2024-04-06 |
0.0556 KCS |
15,072.3860 ADA |
0.0548 KCS |
0.0545 KCS |
0.0569 KCS |
0.0569 KCS |
| 2024-04-05 |
0.0546 KCS |
34,198.6183 ADA |
0.0541 KCS |
0.0536 KCS |
0.0560 KCS |
0.0551 KCS |
| 2024-04-04 |
0.0549 KCS |
36,500.8597 ADA |
0.0551 KCS |
0.0539 KCS |
0.0559 KCS |
0.0542 KCS |
| 2024-04-03 |
0.0556 KCS |
55,589.2268 ADA |
0.0571 KCS |
0.0542 KCS |
0.0573 KCS |
0.0546 KCS |
| 2024-04-02 |
0.0547 KCS |
97,484.5615 ADA |
0.0553 KCS |
0.0532 KCS |
0.0562 KCS |
0.0540 KCS |
| 2024-04-01 |
0.0566 KCS |
72,802.9625 ADA |
0.0565 KCS |
0.0549 KCS |
0.0587 KCS |
0.0556 KCS |
| 2024-03-31 |
0.0573 KCS |
47,265.0108 ADA |
0.0587 KCS |
0.0557 KCS |
0.0594 KCS |
0.0558 KCS |
| 2024-03-30 |
0.0607 KCS |
59,725.5259 ADA |
0.0607 KCS |
0.0591 KCS |
0.0628 KCS |
0.0600 KCS |
| 2024-03-29 |
0.0573 KCS |
120,289.0369 ADA |
0.0538 KCS |
0.0531 KCS |
0.0620 KCS |
0.0614 KCS |
| 2024-03-28 |
0.0537 KCS |
87,708.0619 ADA |
0.0571 KCS |
0.0519 KCS |
0.0571 KCS |
0.0535 KCS |
| 2024-03-27 |
0.0551 KCS |
131,403.5532 ADA |
0.0523 KCS |
0.0519 KCS |
0.0574 KCS |
0.0569 KCS |
| 2024-03-26 |
0.0513 KCS |
175,052.1216 ADA |
0.0454 KCS |
0.0453 KCS |
0.0540 KCS |
0.0532 KCS |
| 2024-03-25 |
0.0457 KCS |
14,034.4331 ADA |
0.0454 KCS |
0.0449 KCS |
0.0461 KCS |
0.0460 KCS |
| 2024-03-24 |
0.0448 KCS |
16,641.2786 ADA |
0.0443 KCS |
0.0441 KCS |
0.0454 KCS |
0.0453 KCS |
| 2024-03-23 |
0.0445 KCS |
15,090.3153 ADA |
0.0439 KCS |
0.0437 KCS |
0.0451 KCS |
0.0446 KCS |
| 2024-03-22 |
0.0430 KCS |
39,340.5011 ADA |
0.0430 KCS |
0.0417 KCS |
0.0442 KCS |
0.0435 KCS |
| 2024-03-21 |
0.0434 KCS |
25,764.8900 ADA |
0.0441 KCS |
0.0423 KCS |
0.0452 KCS |
0.0431 KCS |
| 2024-03-20 |
0.0449 KCS |
72,079.2852 ADA |
0.0478 KCS |
0.0421 KCS |
0.0486 KCS |
0.0443 KCS |
| 2024-03-19 |
0.0475 KCS |
70,390.2804 ADA |
0.0470 KCS |
0.0451 KCS |
0.0497 KCS |
0.0474 KCS |
| 2024-03-18 |
0.0457 KCS |
59,627.3418 ADA |
0.0451 KCS |
0.0443 KCS |
0.0468 KCS |
0.0468 KCS |
| 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 |