Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0322 KCS |
3,398.3508 ADA |
0.0317 KCS |
0.0315 KCS |
0.0328 KCS |
0.0321 KCS |
| 2026-02-02 |
0.0321 KCS |
6,005.8495 ADA |
0.0321 KCS |
0.0317 KCS |
0.0327 KCS |
0.0320 KCS |
| 2026-02-01 |
0.0322 KCS |
3,995.5560 ADA |
0.0323 KCS |
0.0320 KCS |
0.0325 KCS |
0.0325 KCS |
| 2026-01-31 |
0.0313 KCS |
23,112.2895 ADA |
0.0314 KCS |
0.0300 KCS |
0.0327 KCS |
0.0321 KCS |
| 2026-01-30 |
0.0320 KCS |
4,978.9885 ADA |
0.0326 KCS |
0.0316 KCS |
0.0326 KCS |
0.0324 KCS |
| 2026-01-29 |
0.0325 KCS |
2,638.0055 ADA |
0.0330 KCS |
0.0319 KCS |
0.0330 KCS |
0.0320 KCS |
| 2026-01-28 |
0.0331 KCS |
1,431.3744 ADA |
0.0332 KCS |
0.0328 KCS |
0.0334 KCS |
0.0332 KCS |
| 2026-01-27 |
0.0330 KCS |
7,494.9240 ADA |
0.0327 KCS |
0.0327 KCS |
0.0334 KCS |
0.0333 KCS |
| 2026-01-26 |
0.0328 KCS |
5,990.3995 ADA |
0.0325 KCS |
0.0325 KCS |
0.0334 KCS |
0.0332 KCS |
| 2026-01-25 |
0.0329 KCS |
841.7032 ADA |
0.0332 KCS |
0.0324 KCS |
0.0333 KCS |
0.0324 KCS |
| 2026-01-24 |
0.0333 KCS |
106.8529 ADA |
0.0334 KCS |
0.0333 KCS |
0.0334 KCS |
0.0333 KCS |
| 2026-01-23 |
0.0337 KCS |
1,588.7422 ADA |
0.0337 KCS |
0.0330 KCS |
0.0339 KCS |
0.0335 KCS |
| 2026-01-22 |
0.0341 KCS |
3,902.4874 ADA |
0.0342 KCS |
0.0334 KCS |
0.0342 KCS |
0.0336 KCS |
| 2026-01-21 |
0.0339 KCS |
1,628.8616 ADA |
0.0337 KCS |
0.0337 KCS |
0.0342 KCS |
0.0338 KCS |
| 2026-01-20 |
0.0337 KCS |
5,421.9815 ADA |
0.0338 KCS |
0.0332 KCS |
0.0342 KCS |
0.0336 KCS |
| 2026-01-19 |
0.0320 KCS |
5,683.7806 ADA |
0.0331 KCS |
0.0312 KCS |
0.0332 KCS |
0.0328 KCS |
| 2026-01-18 |
0.0342 KCS |
295.7910 ADA |
0.0344 KCS |
0.0341 KCS |
0.0344 KCS |
0.0341 KCS |
| 2026-01-17 |
0.0347 KCS |
1,151.2994 ADA |
0.0345 KCS |
0.0344 KCS |
0.0350 KCS |
0.0350 KCS |
| 2026-01-16 |
0.0338 KCS |
4,663.3674 ADA |
0.0343 KCS |
0.0334 KCS |
0.0343 KCS |
0.0342 KCS |
| 2026-01-15 |
0.0346 KCS |
3,699.3078 ADA |
0.0360 KCS |
0.0342 KCS |
0.0360 KCS |
0.0342 KCS |
| 2026-01-14 |
0.0364 KCS |
5,006.7406 ADA |
0.0363 KCS |
0.0357 KCS |
0.0368 KCS |
0.0360 KCS |
| 2026-01-13 |
0.0362 KCS |
2,690.6104 ADA |
0.0345 KCS |
0.0345 KCS |
0.0366 KCS |
0.0366 KCS |
| 2026-01-12 |
0.0360 KCS |
5,492.3855 ADA |
0.0355 KCS |
0.0349 KCS |
0.0365 KCS |
0.0354 KCS |
| 2026-01-11 |
0.0361 KCS |
5,680.7336 ADA |
0.0359 KCS |
0.0359 KCS |
0.0364 KCS |
0.0363 KCS |
| 2026-01-10 |
0.0350 KCS |
9,283.7916 ADA |
0.0339 KCS |
0.0334 KCS |
0.0367 KCS |
0.0357 KCS |
| 2026-01-09 |
0.0344 KCS |
1,200.7325 ADA |
0.0348 KCS |
0.0339 KCS |
0.0349 KCS |
0.0339 KCS |
| 2026-01-08 |
0.0345 KCS |
2,774.0711 ADA |
0.0350 KCS |
0.0341 KCS |
0.0350 KCS |
0.0348 KCS |
| 2026-01-07 |
0.0358 KCS |
632.2156 ADA |
0.0359 KCS |
0.0350 KCS |
0.0363 KCS |
0.0354 KCS |
| 2026-01-06 |
0.0365 KCS |
2,623.5966 ADA |
0.0366 KCS |
0.0351 KCS |
0.0375 KCS |
0.0357 KCS |
| 2026-01-05 |
0.0359 KCS |
4,264.7161 ADA |
0.0362 KCS |
0.0354 KCS |
0.0366 KCS |
0.0364 KCS |
| 2026-01-04 |
0.0360 KCS |
5,293.8080 ADA |
0.0354 KCS |
0.0354 KCS |
0.0364 KCS |
0.0359 KCS |
| 2026-01-03 |
0.0355 KCS |
1,541.3428 ADA |
0.0359 KCS |
0.0350 KCS |
0.0362 KCS |
0.0355 KCS |
| 2026-01-02 |
0.0335 KCS |
332.9835 ADA |
0.0332 KCS |
0.0329 KCS |
0.0335 KCS |
0.0334 KCS |
| 2026-01-01 |
0.0316 KCS |
3,884.7749 ADA |
0.0312 KCS |
0.0308 KCS |
0.0326 KCS |
0.0326 KCS |
| 2025-12-31 |
0.0318 KCS |
1,988.6839 ADA |
0.0325 KCS |
0.0310 KCS |
0.0327 KCS |
0.0310 KCS |
| 2025-12-30 |
0.0327 KCS |
4,128.2230 ADA |
0.0330 KCS |
0.0325 KCS |
0.0330 KCS |
0.0325 KCS |
| 2025-12-29 |
0.0341 KCS |
8,683.6347 ADA |
0.0342 KCS |
0.0327 KCS |
0.0349 KCS |
0.0327 KCS |
| 2025-12-28 |
0.0341 KCS |
1,423.2077 ADA |
0.0339 KCS |
0.0335 KCS |
0.0346 KCS |
0.0335 KCS |
| 2025-12-27 |
0.0333 KCS |
1,341.1470 ADA |
0.0326 KCS |
0.0326 KCS |
0.0340 KCS |
0.0335 KCS |
| 2025-12-26 |
0.0324 KCS |
255.7097 ADA |
0.0320 KCS |
0.0320 KCS |
0.0329 KCS |
0.0323 KCS |
| 2025-12-25 |
0.0329 KCS |
99.0262 ADA |
0.0330 KCS |
0.0323 KCS |
0.0332 KCS |
0.0329 KCS |
| 2025-12-24 |
0.0331 KCS |
111.7267 ADA |
0.0334 KCS |
0.0329 KCS |
0.0334 KCS |
0.0332 KCS |
| 2025-12-23 |
0.0337 KCS |
31.5442 ADA |
0.0339 KCS |
0.0337 KCS |
0.0339 KCS |
0.0337 KCS |
| 2025-12-22 |
0.0341 KCS |
1,921.5111 ADA |
0.0335 KCS |
0.0335 KCS |
0.0348 KCS |
0.0343 KCS |
| 2025-12-21 |
0.0346 KCS |
101.1980 ADA |
0.0346 KCS |
0.0342 KCS |
0.0347 KCS |
0.0346 KCS |
| 2025-12-20 |
0.0351 KCS |
1,815.9155 ADA |
0.0353 KCS |
0.0346 KCS |
0.0353 KCS |
0.0348 KCS |
| 2025-12-19 |
0.0341 KCS |
348.3261 ADA |
0.0341 KCS |
0.0336 KCS |
0.0347 KCS |
0.0347 KCS |
| 2025-12-18 |
0.0352 KCS |
2,055.7641 ADA |
0.0359 KCS |
0.0340 KCS |
0.0368 KCS |
0.0343 KCS |
| 2025-12-17 |
0.0366 KCS |
480.1879 ADA |
0.0366 KCS |
0.0362 KCS |
0.0366 KCS |
0.0366 KCS |
| 2025-12-16 |
0.0373 KCS |
1,151.6995 ADA |
0.0380 KCS |
0.0367 KCS |
0.0380 KCS |
0.0367 KCS |