Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.0629 KCS |
446.8659 ADA |
0.0629 KCS |
0.0624 KCS |
0.0635 KCS |
0.0624 KCS |
| 2025-03-21 |
0.0632 KCS |
1,395.2956 ADA |
0.0638 KCS |
0.0624 KCS |
0.0643 KCS |
0.0627 KCS |
| 2025-03-20 |
0.0655 KCS |
2,187.1930 ADA |
0.0659 KCS |
0.0644 KCS |
0.0670 KCS |
0.0648 KCS |
| 2025-03-19 |
0.0644 KCS |
5,836.6547 ADA |
0.0627 KCS |
0.0627 KCS |
0.0661 KCS |
0.0648 KCS |
| 2025-03-18 |
0.0628 KCS |
4,161.3573 ADA |
0.0643 KCS |
0.0615 KCS |
0.0643 KCS |
0.0626 KCS |
| 2025-03-17 |
0.0648 KCS |
2,579.2700 ADA |
0.0639 KCS |
0.0634 KCS |
0.0656 KCS |
0.0652 KCS |
| 2025-03-16 |
0.0648 KCS |
8,842.0626 ADA |
0.0668 KCS |
0.0632 KCS |
0.0668 KCS |
0.0641 KCS |
| 2025-03-15 |
0.0672 KCS |
2,443.8799 ADA |
0.0667 KCS |
0.0658 KCS |
0.0681 KCS |
0.0674 KCS |
| 2025-03-14 |
0.0653 KCS |
5,852.1078 ADA |
0.0641 KCS |
0.0638 KCS |
0.0677 KCS |
0.0670 KCS |
| 2025-03-13 |
0.0656 KCS |
3,502.4478 ADA |
0.0665 KCS |
0.0646 KCS |
0.0670 KCS |
0.0651 KCS |
| 2025-03-12 |
0.0675 KCS |
6,372.3427 ADA |
0.0659 KCS |
0.0653 KCS |
0.0697 KCS |
0.0664 KCS |
| 2025-03-11 |
0.0640 KCS |
13,844.3211 ADA |
0.0612 KCS |
0.0591 KCS |
0.0679 KCS |
0.0665 KCS |
| 2025-03-10 |
0.0641 KCS |
17,140.7920 ADA |
0.0651 KCS |
0.0598 KCS |
0.0691 KCS |
0.0606 KCS |
| 2025-03-09 |
0.0675 KCS |
8,521.3971 ADA |
0.0709 KCS |
0.0640 KCS |
0.0722 KCS |
0.0661 KCS |
| 2025-03-08 |
0.0722 KCS |
5,422.6664 ADA |
0.0721 KCS |
0.0702 KCS |
0.0743 KCS |
0.0714 KCS |
| 2025-03-07 |
0.0743 KCS |
29,218.6715 ADA |
0.0791 KCS |
0.0710 KCS |
0.0795 KCS |
0.0724 KCS |
| 2025-03-06 |
0.0811 KCS |
9,948.2545 ADA |
0.0848 KCS |
0.0770 KCS |
0.0849 KCS |
0.0785 KCS |
| 2025-03-05 |
0.0842 KCS |
9,343.3569 ADA |
0.0830 KCS |
0.0806 KCS |
0.0892 KCS |
0.0841 KCS |
| 2025-03-04 |
0.0734 KCS |
30,762.1164 ADA |
0.0755 KCS |
0.0684 KCS |
0.0806 KCS |
0.0805 KCS |
| 2025-03-03 |
0.0813 KCS |
35,337.1605 ADA |
0.0939 KCS |
0.0720 KCS |
0.0970 KCS |
0.0746 KCS |
| 2025-03-02 |
0.0805 KCS |
60,260.7384 ADA |
0.0574 KCS |
0.0566 KCS |
0.0975 KCS |
0.0868 KCS |
| 2025-03-01 |
0.0571 KCS |
3,598.0717 ADA |
0.0552 KCS |
0.0551 KCS |
0.0588 KCS |
0.0577 KCS |
| 2025-02-28 |
0.0528 KCS |
16,152.4510 ADA |
0.0542 KCS |
0.0510 KCS |
0.0560 KCS |
0.0554 KCS |
| 2025-02-27 |
0.0550 KCS |
1,374.4090 ADA |
0.0545 KCS |
0.0537 KCS |
0.0562 KCS |
0.0562 KCS |
| 2025-02-26 |
0.0559 KCS |
4,314.7329 ADA |
0.0566 KCS |
0.0538 KCS |
0.0574 KCS |
0.0540 KCS |
| 2025-02-25 |
0.0554 KCS |
12,919.1450 ADA |
0.0570 KCS |
0.0526 KCS |
0.0577 KCS |
0.0573 KCS |
| 2025-02-24 |
0.0609 KCS |
6,048.6399 ADA |
0.0641 KCS |
0.0589 KCS |
0.0646 KCS |
0.0593 KCS |
| 2025-02-23 |
0.0643 KCS |
1,120.1190 ADA |
0.0644 KCS |
0.0632 KCS |
0.0652 KCS |
0.0638 KCS |
| 2025-02-22 |
0.0640 KCS |
2,192.9226 ADA |
0.0634 KCS |
0.0631 KCS |
0.0648 KCS |
0.0645 KCS |
| 2025-02-21 |
0.0663 KCS |
4,093.3043 ADA |
0.0664 KCS |
0.0638 KCS |
0.0676 KCS |
0.0642 KCS |
| 2025-02-20 |
0.0656 KCS |
1,916.1547 ADA |
0.0642 KCS |
0.0639 KCS |
0.0673 KCS |
0.0666 KCS |
| 2025-02-19 |
0.0630 KCS |
10,937.9231 ADA |
0.0625 KCS |
0.0611 KCS |
0.0641 KCS |
0.0632 KCS |
| 2025-02-18 |
0.0647 KCS |
11,491.2229 ADA |
0.0672 KCS |
0.0613 KCS |
0.0675 KCS |
0.0617 KCS |
| 2025-02-17 |
0.0655 KCS |
15,605.3713 ADA |
0.0637 KCS |
0.0634 KCS |
0.0679 KCS |
0.0664 KCS |
| 2025-02-16 |
0.0637 KCS |
3,990.7803 ADA |
0.0642 KCS |
0.0624 KCS |
0.0644 KCS |
0.0631 KCS |
| 2025-02-15 |
0.0647 KCS |
4,709.8508 ADA |
0.0654 KCS |
0.0639 KCS |
0.0663 KCS |
0.0647 KCS |
| 2025-02-14 |
0.0660 KCS |
10,503.2194 ADA |
0.0670 KCS |
0.0642 KCS |
0.0679 KCS |
0.0657 KCS |
| 2025-02-13 |
0.0642 KCS |
14,653.0839 ADA |
0.0644 KCS |
0.0630 KCS |
0.0653 KCS |
0.0650 KCS |
| 2025-02-12 |
0.0638 KCS |
9,488.5208 ADA |
0.0639 KCS |
0.0619 KCS |
0.0660 KCS |
0.0647 KCS |
| 2025-02-11 |
0.0638 KCS |
11,857.7150 ADA |
0.0586 KCS |
0.0584 KCS |
0.0665 KCS |
0.0642 KCS |
| 2025-02-10 |
0.0573 KCS |
2,803.1735 ADA |
0.0564 KCS |
0.0552 KCS |
0.0591 KCS |
0.0577 KCS |
| 2025-02-09 |
0.0573 KCS |
3,564.9345 ADA |
0.0574 KCS |
0.0561 KCS |
0.0587 KCS |
0.0568 KCS |
| 2025-02-08 |
0.0570 KCS |
5,751.5384 ADA |
0.0576 KCS |
0.0564 KCS |
0.0581 KCS |
0.0577 KCS |
| 2025-02-07 |
0.0580 KCS |
9,952.2967 ADA |
0.0569 KCS |
0.0563 KCS |
0.0596 KCS |
0.0575 KCS |
| 2025-02-06 |
0.0580 KCS |
7,409.5018 ADA |
0.0573 KCS |
0.0564 KCS |
0.0597 KCS |
0.0574 KCS |
| 2025-02-05 |
0.0587 KCS |
4,389.2015 ADA |
0.0582 KCS |
0.0571 KCS |
0.0604 KCS |
0.0579 KCS |
| 2025-02-04 |
0.0590 KCS |
17,992.9833 ADA |
0.0631 KCS |
0.0564 KCS |
0.0635 KCS |
0.0574 KCS |
| 2025-02-03 |
0.0542 KCS |
44,609.2996 ADA |
0.0638 KCS |
0.0424 KCS |
0.0638 KCS |
0.0613 KCS |
| 2025-02-02 |
0.0645 KCS |
6,150.4346 ADA |
0.0664 KCS |
0.0612 KCS |
0.0679 KCS |
0.0633 KCS |
| 2025-02-01 |
0.0674 KCS |
2,665.3156 ADA |
0.0674 KCS |
0.0663 KCS |
0.0684 KCS |
0.0667 KCS |