Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0560 KCS |
154,365.3951 ADA |
0.0489 KCS |
0.0484 KCS |
0.0602 KCS |
0.0573 KCS |
| 2023-12-07 |
0.0479 KCS |
52,118.1563 ADA |
0.0477 KCS |
0.0467 KCS |
0.0494 KCS |
0.0487 KCS |
| 2023-12-06 |
0.0458 KCS |
49,590.4756 ADA |
0.0432 KCS |
0.0430 KCS |
0.0477 KCS |
0.0477 KCS |
| 2023-12-05 |
0.0435 KCS |
78,572.2064 ADA |
0.0484 KCS |
0.0411 KCS |
0.0487 KCS |
0.0429 KCS |
| 2023-12-04 |
0.0487 KCS |
31,231.8821 ADA |
0.0490 KCS |
0.0475 KCS |
0.0502 KCS |
0.0486 KCS |
| 2023-12-03 |
0.0487 KCS |
11,669.8708 ADA |
0.0487 KCS |
0.0479 KCS |
0.0495 KCS |
0.0479 KCS |
| 2023-12-02 |
0.0485 KCS |
13,121.1060 ADA |
0.0486 KCS |
0.0479 KCS |
0.0490 KCS |
0.0488 KCS |
| 2023-12-01 |
0.0481 KCS |
26,424.7203 ADA |
0.0469 KCS |
0.0467 KCS |
0.0494 KCS |
0.0485 KCS |
| 2023-11-30 |
0.0461 KCS |
20,600.6715 ADA |
0.0464 KCS |
0.0449 KCS |
0.0471 KCS |
0.0465 KCS |
| 2023-11-29 |
0.0480 KCS |
28,773.6072 ADA |
0.0496 KCS |
0.0464 KCS |
0.0496 KCS |
0.0464 KCS |
| 2023-11-28 |
0.0493 KCS |
14,602.3995 ADA |
0.0495 KCS |
0.0488 KCS |
0.0500 KCS |
0.0493 KCS |
| 2023-11-27 |
0.0494 KCS |
24,890.0004 ADA |
0.0495 KCS |
0.0486 KCS |
0.0501 KCS |
0.0492 KCS |
| 2023-11-26 |
0.0497 KCS |
10,521.4475 ADA |
0.0502 KCS |
0.0489 KCS |
0.0504 KCS |
0.0501 KCS |
| 2023-11-25 |
0.0503 KCS |
16,179.4130 ADA |
0.0491 KCS |
0.0490 KCS |
0.0515 KCS |
0.0504 KCS |
| 2023-11-24 |
0.0502 KCS |
17,604.7807 ADA |
0.0499 KCS |
0.0493 KCS |
0.0515 KCS |
0.0495 KCS |
| 2023-11-23 |
0.0496 KCS |
38,275.9541 ADA |
0.0504 KCS |
0.0488 KCS |
0.0509 KCS |
0.0495 KCS |
| 2023-11-22 |
0.0503 KCS |
18,720.3486 ADA |
0.0508 KCS |
0.0495 KCS |
0.0513 KCS |
0.0501 KCS |
| 2023-11-21 |
0.0516 KCS |
56,045.4121 ADA |
0.0511 KCS |
0.0500 KCS |
0.0524 KCS |
0.0508 KCS |
| 2023-11-20 |
0.0525 KCS |
33,948.7894 ADA |
0.0524 KCS |
0.0510 KCS |
0.0538 KCS |
0.0510 KCS |
| 2023-11-19 |
0.0540 KCS |
50,516.5798 ADA |
0.0560 KCS |
0.0520 KCS |
0.0563 KCS |
0.0527 KCS |
| 2023-11-18 |
0.0560 KCS |
63,759.5824 ADA |
0.0579 KCS |
0.0539 KCS |
0.0579 KCS |
0.0563 KCS |
| 2023-11-17 |
0.0591 KCS |
86,405.4946 ADA |
0.0606 KCS |
0.0571 KCS |
0.0614 KCS |
0.0581 KCS |
| 2023-11-16 |
0.0624 KCS |
119,713.5902 ADA |
0.0612 KCS |
0.0592 KCS |
0.0658 KCS |
0.0604 KCS |
| 2023-11-15 |
0.0602 KCS |
36,629.0158 ADA |
0.0595 KCS |
0.0586 KCS |
0.0613 KCS |
0.0604 KCS |
| 2023-11-14 |
0.0595 KCS |
71,620.5666 ADA |
0.0588 KCS |
0.0578 KCS |
0.0613 KCS |
0.0593 KCS |
| 2023-11-13 |
0.0602 KCS |
48,083.6612 ADA |
0.0620 KCS |
0.0586 KCS |
0.0625 KCS |
0.0597 KCS |
| 2023-11-12 |
0.0616 KCS |
42,756.8252 ADA |
0.0620 KCS |
0.0604 KCS |
0.0628 KCS |
0.0611 KCS |
| 2023-11-11 |
0.0618 KCS |
70,130.2593 ADA |
0.0627 KCS |
0.0602 KCS |
0.0632 KCS |
0.0620 KCS |
| 2023-11-10 |
0.0613 KCS |
54,878.6568 ADA |
0.0617 KCS |
0.0598 KCS |
0.0627 KCS |
0.0617 KCS |
| 2023-11-09 |
0.0607 KCS |
187,076.8503 ADA |
0.0626 KCS |
0.0547 KCS |
0.0653 KCS |
0.0606 KCS |
| 2023-11-08 |
0.0625 KCS |
28,501.5860 ADA |
0.0624 KCS |
0.0616 KCS |
0.0633 KCS |
0.0621 KCS |
| 2023-11-07 |
0.0618 KCS |
61,696.7717 ADA |
0.0643 KCS |
0.0595 KCS |
0.0648 KCS |
0.0627 KCS |
| 2023-11-06 |
0.0636 KCS |
68,756.8555 ADA |
0.0643 KCS |
0.0616 KCS |
0.0653 KCS |
0.0643 KCS |
| 2023-11-05 |
0.0671 KCS |
80,017.1017 ADA |
0.0697 KCS |
0.0639 KCS |
0.0708 KCS |
0.0652 KCS |
| 2023-11-04 |
0.0696 KCS |
14,954.3355 ADA |
0.0707 KCS |
0.0684 KCS |
0.0710 KCS |
0.0695 KCS |
| 2023-11-03 |
0.0690 KCS |
34,627.5417 ADA |
0.0696 KCS |
0.0677 KCS |
0.0711 KCS |
0.0690 KCS |
| 2023-11-02 |
0.0675 KCS |
104,469.9097 ADA |
0.0665 KCS |
0.0650 KCS |
0.0711 KCS |
0.0691 KCS |
| 2023-11-01 |
0.0642 KCS |
32,159.3135 ADA |
0.0638 KCS |
0.0621 KCS |
0.0667 KCS |
0.0663 KCS |
| 2023-10-31 |
0.0642 KCS |
46,889.0585 ADA |
0.0654 KCS |
0.0625 KCS |
0.0658 KCS |
0.0635 KCS |
| 2023-10-30 |
0.0642 KCS |
14,967.7457 ADA |
0.0641 KCS |
0.0634 KCS |
0.0649 KCS |
0.0645 KCS |
| 2023-10-29 |
0.0641 KCS |
35,497.9174 ADA |
0.0640 KCS |
0.0637 KCS |
0.0648 KCS |
0.0645 KCS |
| 2023-10-28 |
0.0637 KCS |
19,935.6811 ADA |
0.0628 KCS |
0.0628 KCS |
0.0648 KCS |
0.0635 KCS |
| 2023-10-27 |
0.0628 KCS |
36,563.3667 ADA |
0.0622 KCS |
0.0612 KCS |
0.0641 KCS |
0.0629 KCS |
| 2023-10-26 |
0.0629 KCS |
63,597.0679 ADA |
0.0609 KCS |
0.0606 KCS |
0.0655 KCS |
0.0624 KCS |
| 2023-10-25 |
0.0614 KCS |
34,159.2556 ADA |
0.0611 KCS |
0.0603 KCS |
0.0628 KCS |
0.0607 KCS |
| 2023-10-24 |
0.0618 KCS |
65,046.6716 ADA |
0.0618 KCS |
0.0605 KCS |
0.0637 KCS |
0.0607 KCS |
| 2023-10-23 |
0.0593 KCS |
49,186.9092 ADA |
0.0580 KCS |
0.0569 KCS |
0.0618 KCS |
0.0612 KCS |
| 2023-10-22 |
0.0572 KCS |
12,833.6534 ADA |
0.0567 KCS |
0.0565 KCS |
0.0578 KCS |
0.0573 KCS |
| 2023-10-21 |
0.0564 KCS |
22,936.7313 ADA |
0.0547 KCS |
0.0544 KCS |
0.0575 KCS |
0.0567 KCS |
| 2023-10-20 |
0.0551 KCS |
11,884.4452 ADA |
0.0550 KCS |
0.0543 KCS |
0.0557 KCS |
0.0548 KCS |