Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.0695 KCS |
3,495.6767 ADA |
0.0683 KCS |
0.0681 KCS |
0.0703 KCS |
0.0703 KCS |
| 2025-05-21 |
0.0651 KCS |
7,103.0513 ADA |
0.0628 KCS |
0.0628 KCS |
0.0685 KCS |
0.0674 KCS |
| 2025-05-20 |
0.0627 KCS |
1,833.5706 ADA |
0.0635 KCS |
0.0617 KCS |
0.0640 KCS |
0.0622 KCS |
| 2025-05-19 |
0.0631 KCS |
4,384.0488 ADA |
0.0652 KCS |
0.0620 KCS |
0.0656 KCS |
0.0632 KCS |
| 2025-05-18 |
0.0656 KCS |
1,344.5253 ADA |
0.0644 KCS |
0.0642 KCS |
0.0667 KCS |
0.0663 KCS |
| 2025-05-17 |
0.0642 KCS |
5,458.4324 ADA |
0.0632 KCS |
0.0621 KCS |
0.0661 KCS |
0.0645 KCS |
| 2025-05-16 |
0.0645 KCS |
4,519.4787 ADA |
0.0639 KCS |
0.0633 KCS |
0.0656 KCS |
0.0636 KCS |
| 2025-05-15 |
0.0658 KCS |
8,617.7476 ADA |
0.0700 KCS |
0.0637 KCS |
0.0708 KCS |
0.0657 KCS |
| 2025-05-14 |
0.0714 KCS |
4,361.9280 ADA |
0.0725 KCS |
0.0695 KCS |
0.0728 KCS |
0.0703 KCS |
| 2025-05-13 |
0.0709 KCS |
6,098.9925 ADA |
0.0719 KCS |
0.0685 KCS |
0.0738 KCS |
0.0724 KCS |
| 2025-05-12 |
0.0734 KCS |
7,873.4052 ADA |
0.0717 KCS |
0.0708 KCS |
0.0760 KCS |
0.0722 KCS |
| 2025-05-11 |
0.0715 KCS |
3,168.6951 ADA |
0.0739 KCS |
0.0698 KCS |
0.0744 KCS |
0.0718 KCS |
| 2025-05-10 |
0.0709 KCS |
2,771.3773 ADA |
0.0697 KCS |
0.0692 KCS |
0.0722 KCS |
0.0717 KCS |
| 2025-05-09 |
0.0705 KCS |
5,535.1543 ADA |
0.0698 KCS |
0.0685 KCS |
0.0726 KCS |
0.0706 KCS |
| 2025-05-08 |
0.0662 KCS |
7,940.3995 ADA |
0.0625 KCS |
0.0625 KCS |
0.0694 KCS |
0.0689 KCS |
| 2025-05-07 |
0.0627 KCS |
1,938.4529 ADA |
0.0627 KCS |
0.0614 KCS |
0.0638 KCS |
0.0614 KCS |
| 2025-05-06 |
0.0609 KCS |
2,222.5041 ADA |
0.0614 KCS |
0.0604 KCS |
0.0618 KCS |
0.0606 KCS |
| 2025-05-05 |
0.0629 KCS |
6,100.5866 ADA |
0.0629 KCS |
0.0613 KCS |
0.0643 KCS |
0.0625 KCS |
| 2025-05-04 |
0.0650 KCS |
3,289.9628 ADA |
0.0651 KCS |
0.0638 KCS |
0.0664 KCS |
0.0643 KCS |
| 2025-05-03 |
0.0655 KCS |
1,446.5599 ADA |
0.0647 KCS |
0.0642 KCS |
0.0665 KCS |
0.0665 KCS |
| 2025-05-02 |
0.0659 KCS |
2,929.8969 ADA |
0.0655 KCS |
0.0645 KCS |
0.0675 KCS |
0.0645 KCS |
| 2025-05-01 |
0.0646 KCS |
4,472.7940 ADA |
0.0634 KCS |
0.0634 KCS |
0.0656 KCS |
0.0656 KCS |
| 2025-04-30 |
0.0638 KCS |
6,331.2179 ADA |
0.0655 KCS |
0.0623 KCS |
0.0658 KCS |
0.0631 KCS |
| 2025-04-29 |
0.0665 KCS |
1,961.2245 ADA |
0.0664 KCS |
0.0657 KCS |
0.0673 KCS |
0.0660 KCS |
| 2025-04-28 |
0.0666 KCS |
6,263.7461 ADA |
0.0668 KCS |
0.0652 KCS |
0.0688 KCS |
0.0663 KCS |
| 2025-04-27 |
0.0662 KCS |
6,419.6602 ADA |
0.0670 KCS |
0.0657 KCS |
0.0674 KCS |
0.0670 KCS |
| 2025-04-26 |
0.0682 KCS |
2,689.3603 ADA |
0.0681 KCS |
0.0668 KCS |
0.0695 KCS |
0.0668 KCS |
| 2025-04-25 |
0.0684 KCS |
6,357.0747 ADA |
0.0692 KCS |
0.0674 KCS |
0.0698 KCS |
0.0681 KCS |
| 2025-04-24 |
0.0682 KCS |
6,677.1354 ADA |
0.0670 KCS |
0.0654 KCS |
0.0717 KCS |
0.0705 KCS |
| 2025-04-23 |
0.0680 KCS |
6,048.3722 ADA |
0.0674 KCS |
0.0664 KCS |
0.0691 KCS |
0.0673 KCS |
| 2025-04-22 |
0.0645 KCS |
4,183.1344 ADA |
0.0634 KCS |
0.0633 KCS |
0.0665 KCS |
0.0654 KCS |
| 2025-04-21 |
0.0640 KCS |
3,045.3250 ADA |
0.0634 KCS |
0.0629 KCS |
0.0649 KCS |
0.0631 KCS |
| 2025-04-20 |
0.0629 KCS |
2,275.5542 ADA |
0.0628 KCS |
0.0625 KCS |
0.0638 KCS |
0.0638 KCS |
| 2025-04-19 |
0.0628 KCS |
633.5052 ADA |
0.0628 KCS |
0.0621 KCS |
0.0634 KCS |
0.0628 KCS |
| 2025-04-18 |
0.0614 KCS |
2,354.0070 ADA |
0.0613 KCS |
0.0604 KCS |
0.0627 KCS |
0.0624 KCS |
| 2025-04-17 |
0.0609 KCS |
1,586.9705 ADA |
0.0595 KCS |
0.0595 KCS |
0.0618 KCS |
0.0611 KCS |
| 2025-04-16 |
0.0586 KCS |
3,575.8611 ADA |
0.0593 KCS |
0.0581 KCS |
0.0595 KCS |
0.0588 KCS |
| 2025-04-15 |
0.0612 KCS |
4,104.4776 ADA |
0.0607 KCS |
0.0598 KCS |
0.0620 KCS |
0.0598 KCS |
| 2025-04-14 |
0.0620 KCS |
3,647.7871 ADA |
0.0619 KCS |
0.0609 KCS |
0.0629 KCS |
0.0616 KCS |
| 2025-04-13 |
0.0626 KCS |
2,617.7036 ADA |
0.0628 KCS |
0.0617 KCS |
0.0639 KCS |
0.0627 KCS |
| 2025-04-12 |
0.0617 KCS |
3,853.7574 ADA |
0.0595 KCS |
0.0592 KCS |
0.0631 KCS |
0.0631 KCS |
| 2025-04-11 |
0.0604 KCS |
4,370.8988 ADA |
0.0596 KCS |
0.0591 KCS |
0.0618 KCS |
0.0600 KCS |
| 2025-04-10 |
0.0598 KCS |
13,289.7542 ADA |
0.0619 KCS |
0.0586 KCS |
0.0620 KCS |
0.0593 KCS |
| 2025-04-09 |
0.0609 KCS |
15,184.9570 ADA |
0.0609 KCS |
0.0588 KCS |
0.0634 KCS |
0.0623 KCS |
| 2025-04-08 |
0.0630 KCS |
19,305.2391 ADA |
0.0665 KCS |
0.0608 KCS |
0.0665 KCS |
0.0608 KCS |
| 2025-04-07 |
0.0684 KCS |
39,033.0722 ADA |
0.0663 KCS |
0.0646 KCS |
0.0721 KCS |
0.0674 KCS |
| 2025-04-06 |
0.0668 KCS |
9,128.8192 ADA |
0.0670 KCS |
0.0639 KCS |
0.0686 KCS |
0.0685 KCS |
| 2025-04-05 |
0.0652 KCS |
7,785.9589 ADA |
0.0654 KCS |
0.0641 KCS |
0.0660 KCS |
0.0658 KCS |
| 2025-04-04 |
0.0640 KCS |
6,394.1072 ADA |
0.0633 KCS |
0.0624 KCS |
0.0659 KCS |
0.0654 KCS |
| 2025-04-03 |
0.0610 KCS |
5,545.8894 ADA |
0.0600 KCS |
0.0598 KCS |
0.0629 KCS |
0.0609 KCS |