Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0416 KCS |
621.2415 ADA |
0.0418 KCS |
0.0415 KCS |
0.0418 KCS |
0.0417 KCS |
| 2025-12-04 |
0.0417 KCS |
6,219.8815 ADA |
0.0425 KCS |
0.0410 KCS |
0.0427 KCS |
0.0422 KCS |
| 2025-12-03 |
0.0427 KCS |
9,614.2316 ADA |
0.0425 KCS |
0.0419 KCS |
0.0438 KCS |
0.0420 KCS |
| 2025-12-02 |
0.0407 KCS |
3,590.0875 ADA |
0.0404 KCS |
0.0401 KCS |
0.0414 KCS |
0.0414 KCS |
| 2025-12-01 |
0.0403 KCS |
12,277.0123 ADA |
0.0412 KCS |
0.0389 KCS |
0.0412 KCS |
0.0407 KCS |
| 2025-11-30 |
0.0389 KCS |
2,554.0617 ADA |
0.0393 KCS |
0.0380 KCS |
0.0399 KCS |
0.0399 KCS |
| 2025-11-29 |
0.0369 KCS |
1,521.0175 ADA |
0.0362 KCS |
0.0356 KCS |
0.0398 KCS |
0.0398 KCS |
| 2025-11-28 |
0.0367 KCS |
1,134.4574 ADA |
0.0369 KCS |
0.0359 KCS |
0.0372 KCS |
0.0362 KCS |
| 2025-11-27 |
0.0369 KCS |
4,493.0547 ADA |
0.0357 KCS |
0.0356 KCS |
0.0377 KCS |
0.0375 KCS |
| 2025-11-26 |
0.0361 KCS |
1,358.9515 ADA |
0.0362 KCS |
0.0354 KCS |
0.0366 KCS |
0.0356 KCS |
| 2025-11-25 |
0.0360 KCS |
2,033.8377 ADA |
0.0367 KCS |
0.0353 KCS |
0.0367 KCS |
0.0364 KCS |
| 2025-11-24 |
0.0358 KCS |
5,735.1922 ADA |
0.0359 KCS |
0.0355 KCS |
0.0364 KCS |
0.0357 KCS |
| 2025-11-23 |
0.0358 KCS |
3,513.5841 ADA |
0.0356 KCS |
0.0353 KCS |
0.0363 KCS |
0.0361 KCS |
| 2025-11-22 |
0.0356 KCS |
2,507.6603 ADA |
0.0359 KCS |
0.0349 KCS |
0.0360 KCS |
0.0350 KCS |
| 2025-11-21 |
0.0361 KCS |
15,205.9032 ADA |
0.0378 KCS |
0.0347 KCS |
0.0378 KCS |
0.0355 KCS |
| 2025-11-20 |
0.0387 KCS |
2,932.4773 ADA |
0.0385 KCS |
0.0385 KCS |
0.0391 KCS |
0.0386 KCS |
| 2025-11-19 |
0.0387 KCS |
413.4244 ADA |
0.0390 KCS |
0.0381 KCS |
0.0392 KCS |
0.0384 KCS |
| 2025-11-18 |
0.0389 KCS |
3,881.1732 ADA |
0.0390 KCS |
0.0385 KCS |
0.0395 KCS |
0.0391 KCS |
| 2025-11-17 |
0.0396 KCS |
7,953.3139 ADA |
0.0401 KCS |
0.0389 KCS |
0.0403 KCS |
0.0391 KCS |
| 2025-11-16 |
0.0409 KCS |
5,659.2367 ADA |
0.0410 KCS |
0.0394 KCS |
0.0413 KCS |
0.0404 KCS |
| 2025-11-15 |
0.0415 KCS |
2,412.2962 ADA |
0.0411 KCS |
0.0411 KCS |
0.0420 KCS |
0.0415 KCS |
| 2025-11-14 |
0.0417 KCS |
5,380.4686 ADA |
0.0422 KCS |
0.0409 KCS |
0.0424 KCS |
0.0414 KCS |
| 2025-11-13 |
0.0430 KCS |
4,676.0324 ADA |
0.0426 KCS |
0.0422 KCS |
0.0434 KCS |
0.0426 KCS |
| 2025-11-12 |
0.0432 KCS |
1,831.1219 ADA |
0.0430 KCS |
0.0430 KCS |
0.0436 KCS |
0.0436 KCS |
| 2025-11-11 |
0.0443 KCS |
4,501.8511 ADA |
0.0451 KCS |
0.0431 KCS |
0.0456 KCS |
0.0431 KCS |
| 2025-11-10 |
0.0443 KCS |
5,131.2797 ADA |
0.0429 KCS |
0.0429 KCS |
0.0451 KCS |
0.0451 KCS |
| 2025-11-09 |
0.0434 KCS |
4,210.4232 ADA |
0.0441 KCS |
0.0426 KCS |
0.0441 KCS |
0.0436 KCS |
| 2025-11-08 |
0.0451 KCS |
7,408.8081 ADA |
0.0449 KCS |
0.0436 KCS |
0.0464 KCS |
0.0443 KCS |
| 2025-11-07 |
0.0437 KCS |
1,067.7017 ADA |
0.0436 KCS |
0.0434 KCS |
0.0441 KCS |
0.0436 KCS |
| 2025-11-06 |
0.0433 KCS |
18,168.3854 ADA |
0.0436 KCS |
0.0428 KCS |
0.0438 KCS |
0.0434 KCS |
| 2025-11-05 |
0.0439 KCS |
5,680.6026 ADA |
0.0439 KCS |
0.0428 KCS |
0.0447 KCS |
0.0441 KCS |
| 2025-11-04 |
0.0443 KCS |
19,974.5092 ADA |
0.0445 KCS |
0.0433 KCS |
0.0451 KCS |
0.0433 KCS |
| 2025-11-03 |
0.0445 KCS |
8,042.5050 ADA |
0.0455 KCS |
0.0438 KCS |
0.0455 KCS |
0.0444 KCS |
| 2025-11-02 |
0.0454 KCS |
3,111.6125 ADA |
0.0454 KCS |
0.0447 KCS |
0.0460 KCS |
0.0447 KCS |
| 2025-11-01 |
0.0458 KCS |
1,868.9662 ADA |
0.0454 KCS |
0.0454 KCS |
0.0462 KCS |
0.0458 KCS |
| 2025-10-31 |
0.0461 KCS |
5,999.4408 ADA |
0.0462 KCS |
0.0450 KCS |
0.0465 KCS |
0.0457 KCS |
| 2025-10-30 |
0.0474 KCS |
11,787.6324 ADA |
0.0477 KCS |
0.0458 KCS |
0.0486 KCS |
0.0458 KCS |
| 2025-10-29 |
0.0480 KCS |
7,206.9577 ADA |
0.0484 KCS |
0.0470 KCS |
0.0487 KCS |
0.0481 KCS |
| 2025-10-28 |
0.0487 KCS |
1,982.0896 ADA |
0.0490 KCS |
0.0483 KCS |
0.0494 KCS |
0.0485 KCS |
| 2025-10-27 |
0.0496 KCS |
2,478.4447 ADA |
0.0500 KCS |
0.0490 KCS |
0.0506 KCS |
0.0496 KCS |
| 2025-10-26 |
0.0490 KCS |
2,896.2276 ADA |
0.0490 KCS |
0.0488 KCS |
0.0498 KCS |
0.0496 KCS |
| 2025-10-25 |
0.0488 KCS |
6,625.5627 ADA |
0.0480 KCS |
0.0474 KCS |
0.0496 KCS |
0.0494 KCS |
| 2025-10-24 |
0.0476 KCS |
7,402.4501 ADA |
0.0479 KCS |
0.0469 KCS |
0.0481 KCS |
0.0481 KCS |
| 2025-10-23 |
0.0479 KCS |
3,638.3413 ADA |
0.0477 KCS |
0.0474 KCS |
0.0484 KCS |
0.0476 KCS |
| 2025-10-22 |
0.0479 KCS |
6,304.4834 ADA |
0.0482 KCS |
0.0472 KCS |
0.0483 KCS |
0.0473 KCS |
| 2025-10-21 |
0.0490 KCS |
4,604.7225 ADA |
0.0494 KCS |
0.0480 KCS |
0.0501 KCS |
0.0489 KCS |
| 2025-10-20 |
0.0485 KCS |
3,557.2834 ADA |
0.0482 KCS |
0.0476 KCS |
0.0492 KCS |
0.0483 KCS |
| 2025-10-19 |
0.0473 KCS |
12,015.9049 ADA |
0.0460 KCS |
0.0460 KCS |
0.0489 KCS |
0.0487 KCS |
| 2025-10-18 |
0.0466 KCS |
2,371.0867 ADA |
0.0462 KCS |
0.0462 KCS |
0.0470 KCS |
0.0462 KCS |
| 2025-10-17 |
0.0450 KCS |
9,276.9238 ADA |
0.0464 KCS |
0.0433 KCS |
0.0470 KCS |
0.0459 KCS |