Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0548 KCS |
9,425.6833 ADA |
0.0545 KCS |
0.0540 KCS |
0.0554 KCS |
0.0548 KCS |
| 2023-10-18 |
0.0551 KCS |
9,256.0968 ADA |
0.0553 KCS |
0.0546 KCS |
0.0557 KCS |
0.0547 KCS |
| 2023-10-17 |
0.0556 KCS |
30,323.9783 ADA |
0.0559 KCS |
0.0553 KCS |
0.0565 KCS |
0.0556 KCS |
| 2023-10-16 |
0.0564 KCS |
26,115.9227 ADA |
0.0554 KCS |
0.0554 KCS |
0.0573 KCS |
0.0557 KCS |
| 2023-10-15 |
0.0553 KCS |
8,182.3827 ADA |
0.0556 KCS |
0.0548 KCS |
0.0558 KCS |
0.0553 KCS |
| 2023-10-14 |
0.0552 KCS |
5,038.8878 ADA |
0.0556 KCS |
0.0550 KCS |
0.0556 KCS |
0.0554 KCS |
| 2023-10-13 |
0.0561 KCS |
2,694.4524 ADA |
0.0560 KCS |
0.0557 KCS |
0.0563 KCS |
0.0558 KCS |
| 2023-10-12 |
0.0558 KCS |
7,386.3625 ADA |
0.0560 KCS |
0.0553 KCS |
0.0564 KCS |
0.0555 KCS |
| 2023-10-11 |
0.0559 KCS |
11,236.3537 ADA |
0.0563 KCS |
0.0556 KCS |
0.0563 KCS |
0.0559 KCS |
| 2023-10-10 |
0.0565 KCS |
12,128.6665 ADA |
0.0569 KCS |
0.0561 KCS |
0.0572 KCS |
0.0565 KCS |
| 2023-10-09 |
0.0572 KCS |
21,615.6326 ADA |
0.0573 KCS |
0.0567 KCS |
0.0580 KCS |
0.0568 KCS |
| 2023-10-08 |
0.0573 KCS |
7,353.9602 ADA |
0.0573 KCS |
0.0570 KCS |
0.0579 KCS |
0.0571 KCS |
| 2023-10-07 |
0.0577 KCS |
5,671.1349 ADA |
0.0587 KCS |
0.0570 KCS |
0.0589 KCS |
0.0570 KCS |
| 2023-10-06 |
0.0585 KCS |
6,035.0347 ADA |
0.0581 KCS |
0.0581 KCS |
0.0589 KCS |
0.0588 KCS |
| 2023-10-05 |
0.0575 KCS |
12,733.3429 ADA |
0.0567 KCS |
0.0562 KCS |
0.0587 KCS |
0.0585 KCS |
| 2023-10-04 |
0.0563 KCS |
35,495.6490 ADA |
0.0571 KCS |
0.0557 KCS |
0.0571 KCS |
0.0570 KCS |
| 2023-10-03 |
0.0569 KCS |
22,330.3876 ADA |
0.0558 KCS |
0.0557 KCS |
0.0577 KCS |
0.0569 KCS |
| 2023-10-02 |
0.0563 KCS |
24,722.5184 ADA |
0.0564 KCS |
0.0558 KCS |
0.0571 KCS |
0.0562 KCS |
| 2023-10-01 |
0.0560 KCS |
18,939.7856 ADA |
0.0554 KCS |
0.0550 KCS |
0.0568 KCS |
0.0566 KCS |
| 2023-09-30 |
0.0548 KCS |
13,461.1726 ADA |
0.0549 KCS |
0.0544 KCS |
0.0554 KCS |
0.0554 KCS |
| 2023-09-29 |
0.0550 KCS |
13,729.7772 ADA |
0.0539 KCS |
0.0538 KCS |
0.0559 KCS |
0.0546 KCS |
| 2023-09-28 |
0.0542 KCS |
6,226.3960 ADA |
0.0545 KCS |
0.0538 KCS |
0.0546 KCS |
0.0544 KCS |
| 2023-09-27 |
0.0551 KCS |
10,008.5276 ADA |
0.0558 KCS |
0.0545 KCS |
0.0560 KCS |
0.0545 KCS |
| 2023-09-26 |
0.0555 KCS |
7,627.2492 ADA |
0.0551 KCS |
0.0551 KCS |
0.0559 KCS |
0.0558 KCS |
| 2023-09-25 |
0.0545 KCS |
6,279.4455 ADA |
0.0542 KCS |
0.0538 KCS |
0.0551 KCS |
0.0551 KCS |
| 2023-09-24 |
0.0547 KCS |
23,456.1570 ADA |
0.0545 KCS |
0.0541 KCS |
0.0549 KCS |
0.0543 KCS |
| 2023-09-23 |
0.0544 KCS |
8,908.8418 ADA |
0.0545 KCS |
0.0541 KCS |
0.0548 KCS |
0.0543 KCS |
| 2023-09-22 |
0.0544 KCS |
5,112.6986 ADA |
0.0544 KCS |
0.0541 KCS |
0.0547 KCS |
0.0541 KCS |
| 2023-09-21 |
0.0548 KCS |
11,580.8084 ADA |
0.0558 KCS |
0.0542 KCS |
0.0559 KCS |
0.0546 KCS |
| 2023-09-20 |
0.0564 KCS |
12,270.3718 ADA |
0.0569 KCS |
0.0555 KCS |
0.0571 KCS |
0.0556 KCS |
| 2023-09-19 |
0.0579 KCS |
3,085.2597 ADA |
0.0583 KCS |
0.0572 KCS |
0.0588 KCS |
0.0572 KCS |
| 2023-09-18 |
0.0580 KCS |
2,394.7071 ADA |
0.0575 KCS |
0.0572 KCS |
0.0588 KCS |
0.0582 KCS |
| 2023-09-17 |
0.0576 KCS |
10,875.0852 ADA |
0.0578 KCS |
0.0571 KCS |
0.0585 KCS |
0.0577 KCS |
| 2023-09-16 |
0.0583 KCS |
2,397.2269 ADA |
0.0586 KCS |
0.0578 KCS |
0.0592 KCS |
0.0578 KCS |
| 2023-09-15 |
0.0596 KCS |
3,173.0703 ADA |
0.0598 KCS |
0.0580 KCS |
0.0605 KCS |
0.0586 KCS |
| 2023-09-14 |
0.0585 KCS |
10,755.4069 ADA |
0.0585 KCS |
0.0580 KCS |
0.0598 KCS |
0.0598 KCS |
| 2023-09-13 |
0.0588 KCS |
2,970.0484 ADA |
0.0593 KCS |
0.0583 KCS |
0.0596 KCS |
0.0583 KCS |
| 2023-09-12 |
0.0599 KCS |
3,648.7307 ADA |
0.0592 KCS |
0.0590 KCS |
0.0607 KCS |
0.0594 KCS |
| 2023-09-11 |
0.0593 KCS |
6,265.7497 ADA |
0.0604 KCS |
0.0585 KCS |
0.0607 KCS |
0.0591 KCS |
| 2023-09-10 |
0.0597 KCS |
12,268.4082 ADA |
0.0604 KCS |
0.0589 KCS |
0.0610 KCS |
0.0606 KCS |
| 2023-09-09 |
0.0612 KCS |
3,754.3399 ADA |
0.0622 KCS |
0.0603 KCS |
0.0626 KCS |
0.0605 KCS |
| 2023-09-08 |
0.0642 KCS |
3,849.3842 ADA |
0.0642 KCS |
0.0628 KCS |
0.0649 KCS |
0.0628 KCS |
| 2023-09-07 |
0.0642 KCS |
833.6168 ADA |
0.0648 KCS |
0.0635 KCS |
0.0648 KCS |
0.0642 KCS |
| 2023-09-06 |
0.0649 KCS |
4,273.9834 ADA |
0.0649 KCS |
0.0641 KCS |
0.0659 KCS |
0.0648 KCS |
| 2023-09-05 |
0.0652 KCS |
5,634.8852 ADA |
0.0657 KCS |
0.0644 KCS |
0.0662 KCS |
0.0647 KCS |
| 2023-09-04 |
0.0652 KCS |
6,061.3334 ADA |
0.0637 KCS |
0.0634 KCS |
0.0667 KCS |
0.0659 KCS |
| 2023-09-03 |
0.0637 KCS |
2,766.2415 ADA |
0.0649 KCS |
0.0629 KCS |
0.0651 KCS |
0.0635 KCS |
| 2023-09-02 |
0.0653 KCS |
3,722.2464 ADA |
0.0663 KCS |
0.0645 KCS |
0.0668 KCS |
0.0654 KCS |
| 2023-09-01 |
0.0663 KCS |
28,081.7520 ADA |
0.0622 KCS |
0.0622 KCS |
0.0723 KCS |
0.0662 KCS |
| 2023-08-31 |
0.0613 KCS |
15,931.7313 ADA |
0.0609 KCS |
0.0603 KCS |
0.0624 KCS |
0.0620 KCS |