Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0428 KCS |
13,029.6404 ADA |
0.0417 KCS |
0.0417 KCS |
0.0436 KCS |
0.0430 KCS |
| 2024-07-25 |
0.0416 KCS |
14,454.2923 ADA |
0.0421 KCS |
0.0411 KCS |
0.0426 KCS |
0.0413 KCS |
| 2024-07-24 |
0.0419 KCS |
12,232.5504 ADA |
0.0416 KCS |
0.0413 KCS |
0.0428 KCS |
0.0421 KCS |
| 2024-07-23 |
0.0425 KCS |
8,332.5705 ADA |
0.0437 KCS |
0.0416 KCS |
0.0437 KCS |
0.0418 KCS |
| 2024-07-22 |
0.0442 KCS |
7,084.3424 ADA |
0.0451 KCS |
0.0435 KCS |
0.0452 KCS |
0.0437 KCS |
| 2024-07-21 |
0.0436 KCS |
5,117.0025 ADA |
0.0442 KCS |
0.0428 KCS |
0.0444 KCS |
0.0440 KCS |
| 2024-07-20 |
0.0443 KCS |
3,604.9412 ADA |
0.0443 KCS |
0.0438 KCS |
0.0448 KCS |
0.0443 KCS |
| 2024-07-19 |
0.0436 KCS |
10,221.0984 ADA |
0.0442 KCS |
0.0430 KCS |
0.0444 KCS |
0.0443 KCS |
| 2024-07-18 |
0.0448 KCS |
18,996.3987 ADA |
0.0455 KCS |
0.0434 KCS |
0.0465 KCS |
0.0441 KCS |
| 2024-07-17 |
0.0460 KCS |
11,213.3372 ADA |
0.0453 KCS |
0.0452 KCS |
0.0470 KCS |
0.0455 KCS |
| 2024-07-16 |
0.0456 KCS |
28,514.5004 ADA |
0.0460 KCS |
0.0446 KCS |
0.0470 KCS |
0.0455 KCS |
| 2024-07-15 |
0.0465 KCS |
14,289.5520 ADA |
0.0465 KCS |
0.0455 KCS |
0.0471 KCS |
0.0458 KCS |
| 2024-07-14 |
0.0471 KCS |
9,096.7985 ADA |
0.0478 KCS |
0.0463 KCS |
0.0481 KCS |
0.0471 KCS |
| 2024-07-13 |
0.0465 KCS |
16,738.0359 ADA |
0.0457 KCS |
0.0452 KCS |
0.0483 KCS |
0.0479 KCS |
| 2024-07-12 |
0.0447 KCS |
17,654.0441 ADA |
0.0439 KCS |
0.0438 KCS |
0.0457 KCS |
0.0455 KCS |
| 2024-07-11 |
0.0435 KCS |
19,795.2844 ADA |
0.0435 KCS |
0.0431 KCS |
0.0440 KCS |
0.0438 KCS |
| 2024-07-10 |
0.0425 KCS |
23,851.8273 ADA |
0.0415 KCS |
0.0412 KCS |
0.0433 KCS |
0.0429 KCS |
| 2024-07-09 |
0.0412 KCS |
8,801.1285 ADA |
0.0407 KCS |
0.0403 KCS |
0.0420 KCS |
0.0418 KCS |
| 2024-07-08 |
0.0405 KCS |
38,482.6498 ADA |
0.0393 KCS |
0.0382 KCS |
0.0422 KCS |
0.0408 KCS |
| 2024-07-07 |
0.0404 KCS |
22,895.9071 ADA |
0.0403 KCS |
0.0395 KCS |
0.0413 KCS |
0.0395 KCS |
| 2024-07-06 |
0.0399 KCS |
22,981.0990 ADA |
0.0394 KCS |
0.0390 KCS |
0.0409 KCS |
0.0405 KCS |
| 2024-07-05 |
0.0386 KCS |
64,764.4846 ADA |
0.0394 KCS |
0.0364 KCS |
0.0403 KCS |
0.0393 KCS |
| 2024-07-04 |
0.0414 KCS |
41,384.8023 ADA |
0.0424 KCS |
0.0403 KCS |
0.0428 KCS |
0.0403 KCS |
| 2024-07-03 |
0.0420 KCS |
19,026.4193 ADA |
0.0421 KCS |
0.0413 KCS |
0.0427 KCS |
0.0422 KCS |
| 2024-07-02 |
0.0410 KCS |
25,489.5691 ADA |
0.0406 KCS |
0.0404 KCS |
0.0421 KCS |
0.0421 KCS |
| 2024-07-01 |
0.0398 KCS |
9,779.8576 ADA |
0.0393 KCS |
0.0393 KCS |
0.0407 KCS |
0.0404 KCS |
| 2024-06-30 |
0.0386 KCS |
3,215.3361 ADA |
0.0387 KCS |
0.0383 KCS |
0.0389 KCS |
0.0389 KCS |
| 2024-06-29 |
0.0396 KCS |
18,685.5137 ADA |
0.0391 KCS |
0.0391 KCS |
0.0405 KCS |
0.0391 KCS |
| 2024-06-28 |
0.0396 KCS |
15,375.5186 ADA |
0.0393 KCS |
0.0387 KCS |
0.0400 KCS |
0.0395 KCS |
| 2024-06-27 |
0.0391 KCS |
7,808.5157 ADA |
0.0390 KCS |
0.0385 KCS |
0.0400 KCS |
0.0391 KCS |
| 2024-06-26 |
0.0396 KCS |
24,490.2365 ADA |
0.0398 KCS |
0.0391 KCS |
0.0402 KCS |
0.0395 KCS |
| 2024-06-25 |
0.0406 KCS |
34,093.8602 ADA |
0.0397 KCS |
0.0397 KCS |
0.0409 KCS |
0.0405 KCS |
| 2024-06-24 |
0.0394 KCS |
14,496.8415 ADA |
0.0387 KCS |
0.0378 KCS |
0.0401 KCS |
0.0397 KCS |
| 2024-06-23 |
0.0389 KCS |
5,818.4427 ADA |
0.0385 KCS |
0.0385 KCS |
0.0397 KCS |
0.0393 KCS |
| 2024-06-22 |
0.0388 KCS |
16,768.0879 ADA |
0.0379 KCS |
0.0376 KCS |
0.0397 KCS |
0.0388 KCS |
| 2024-06-21 |
0.0383 KCS |
2,742.5480 ADA |
0.0382 KCS |
0.0376 KCS |
0.0388 KCS |
0.0382 KCS |
| 2024-06-20 |
0.0386 KCS |
5,337.8275 ADA |
0.0383 KCS |
0.0377 KCS |
0.0395 KCS |
0.0383 KCS |
| 2024-06-19 |
0.0391 KCS |
19,488.7646 ADA |
0.0389 KCS |
0.0381 KCS |
0.0402 KCS |
0.0386 KCS |
| 2024-06-18 |
0.0384 KCS |
50,257.3374 ADA |
0.0400 KCS |
0.0368 KCS |
0.0400 KCS |
0.0388 KCS |
| 2024-06-17 |
0.0405 KCS |
4,743.1199 ADA |
0.0401 KCS |
0.0390 KCS |
0.0412 KCS |
0.0412 KCS |
| 2024-06-16 |
0.0399 KCS |
1,588.9582 ADA |
0.0398 KCS |
0.0395 KCS |
0.0402 KCS |
0.0400 KCS |
| 2024-06-15 |
0.0396 KCS |
5,924.3463 ADA |
0.0399 KCS |
0.0393 KCS |
0.0400 KCS |
0.0398 KCS |
| 2024-06-14 |
0.0396 KCS |
11,816.4206 ADA |
0.0403 KCS |
0.0389 KCS |
0.0408 KCS |
0.0397 KCS |
| 2024-06-13 |
0.0411 KCS |
17,291.0359 ADA |
0.0413 KCS |
0.0401 KCS |
0.0418 KCS |
0.0404 KCS |
| 2024-06-12 |
0.0410 KCS |
49,395.3197 ADA |
0.0416 KCS |
0.0400 KCS |
0.0419 KCS |
0.0413 KCS |
| 2024-06-11 |
0.0422 KCS |
37,187.5953 ADA |
0.0427 KCS |
0.0415 KCS |
0.0429 KCS |
0.0417 KCS |
| 2024-06-10 |
0.0428 KCS |
14,750.3031 ADA |
0.0425 KCS |
0.0422 KCS |
0.0434 KCS |
0.0427 KCS |
| 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 |