Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.0642 KCS |
14,960.2012 ADA |
0.0594 KCS |
0.0591 KCS |
0.0681 KCS |
0.0617 KCS |
| 2025-07-10 |
0.0572 KCS |
5,718.2555 ADA |
0.0559 KCS |
0.0554 KCS |
0.0598 KCS |
0.0598 KCS |
| 2025-07-09 |
0.0550 KCS |
6,809.7736 ADA |
0.0531 KCS |
0.0529 KCS |
0.0561 KCS |
0.0561 KCS |
| 2025-07-08 |
0.0522 KCS |
8,680.0659 ADA |
0.0526 KCS |
0.0519 KCS |
0.0532 KCS |
0.0531 KCS |
| 2025-07-07 |
0.0529 KCS |
5,184.7477 ADA |
0.0528 KCS |
0.0521 KCS |
0.0536 KCS |
0.0521 KCS |
| 2025-07-06 |
0.0526 KCS |
664.3597 ADA |
0.0521 KCS |
0.0519 KCS |
0.0534 KCS |
0.0530 KCS |
| 2025-07-05 |
0.0524 KCS |
2,183.7418 ADA |
0.0520 KCS |
0.0518 KCS |
0.0528 KCS |
0.0523 KCS |
| 2025-07-04 |
0.0530 KCS |
1,058.6932 ADA |
0.0544 KCS |
0.0518 KCS |
0.0545 KCS |
0.0519 KCS |
| 2025-07-03 |
0.0541 KCS |
4,820.4750 ADA |
0.0524 KCS |
0.0523 KCS |
0.0548 KCS |
0.0539 KCS |
| 2025-07-02 |
0.0498 KCS |
1,888.8445 ADA |
0.0493 KCS |
0.0490 KCS |
0.0510 KCS |
0.0510 KCS |
| 2025-07-01 |
0.0507 KCS |
1,397.0574 ADA |
0.0512 KCS |
0.0497 KCS |
0.0516 KCS |
0.0497 KCS |
| 2025-06-30 |
0.0514 KCS |
6,881.4323 ADA |
0.0517 KCS |
0.0501 KCS |
0.0528 KCS |
0.0521 KCS |
| 2025-06-29 |
0.0509 KCS |
1,473.2681 ADA |
0.0507 KCS |
0.0500 KCS |
0.0524 KCS |
0.0521 KCS |
| 2025-06-28 |
0.0504 KCS |
1,646.1126 ADA |
0.0502 KCS |
0.0501 KCS |
0.0512 KCS |
0.0508 KCS |
| 2025-06-27 |
0.0501 KCS |
836.4571 ADA |
0.0502 KCS |
0.0497 KCS |
0.0505 KCS |
0.0497 KCS |
| 2025-06-26 |
0.0508 KCS |
1,249.3249 ADA |
0.0513 KCS |
0.0499 KCS |
0.0519 KCS |
0.0499 KCS |
| 2025-06-25 |
0.0530 KCS |
4,914.4291 ADA |
0.0531 KCS |
0.0511 KCS |
0.0556 KCS |
0.0511 KCS |
| 2025-06-24 |
0.0530 KCS |
4,267.2035 ADA |
0.0523 KCS |
0.0523 KCS |
0.0537 KCS |
0.0532 KCS |
| 2025-06-23 |
0.0505 KCS |
3,114.3663 ADA |
0.0505 KCS |
0.0493 KCS |
0.0513 KCS |
0.0507 KCS |
| 2025-06-22 |
0.0507 KCS |
1,329.0542 ADA |
0.0510 KCS |
0.0499 KCS |
0.0516 KCS |
0.0501 KCS |
| 2025-06-21 |
0.0528 KCS |
884.6762 ADA |
0.0524 KCS |
0.0519 KCS |
0.0535 KCS |
0.0519 KCS |
| 2025-06-20 |
0.0540 KCS |
633.4688 ADA |
0.0542 KCS |
0.0532 KCS |
0.0547 KCS |
0.0547 KCS |
| 2025-06-19 |
0.0542 KCS |
2,698.1958 ADA |
0.0548 KCS |
0.0536 KCS |
0.0552 KCS |
0.0544 KCS |
| 2025-06-18 |
0.0551 KCS |
949.5039 ADA |
0.0550 KCS |
0.0545 KCS |
0.0557 KCS |
0.0545 KCS |
| 2025-06-17 |
0.0568 KCS |
2,421.4277 ADA |
0.0565 KCS |
0.0557 KCS |
0.0573 KCS |
0.0562 KCS |
| 2025-06-16 |
0.0576 KCS |
3,358.2713 ADA |
0.0567 KCS |
0.0561 KCS |
0.0586 KCS |
0.0582 KCS |
| 2025-06-15 |
0.0561 KCS |
718.8896 ADA |
0.0557 KCS |
0.0557 KCS |
0.0566 KCS |
0.0561 KCS |
| 2025-06-14 |
0.0566 KCS |
345.4548 ADA |
0.0567 KCS |
0.0562 KCS |
0.0570 KCS |
0.0562 KCS |
| 2025-06-13 |
0.0566 KCS |
35,571.1923 ADA |
0.0584 KCS |
0.0551 KCS |
0.0584 KCS |
0.0566 KCS |
| 2025-06-12 |
0.0604 KCS |
2,832.9504 ADA |
0.0612 KCS |
0.0593 KCS |
0.0614 KCS |
0.0602 KCS |
| 2025-06-11 |
0.0631 KCS |
3,250.8732 ADA |
0.0627 KCS |
0.0622 KCS |
0.0639 KCS |
0.0630 KCS |
| 2025-06-10 |
0.0622 KCS |
899.6880 ADA |
0.0622 KCS |
0.0613 KCS |
0.0629 KCS |
0.0615 KCS |
| 2025-06-09 |
0.0601 KCS |
5,485.3433 ADA |
0.0603 KCS |
0.0593 KCS |
0.0615 KCS |
0.0615 KCS |
| 2025-06-08 |
0.0597 KCS |
3,288.6155 ADA |
0.0598 KCS |
0.0590 KCS |
0.0612 KCS |
0.0612 KCS |
| 2025-06-07 |
0.0594 KCS |
1,124.5365 ADA |
0.0591 KCS |
0.0588 KCS |
0.0605 KCS |
0.0598 KCS |
| 2025-06-06 |
0.0580 KCS |
4,172.9823 ADA |
0.0565 KCS |
0.0561 KCS |
0.0602 KCS |
0.0602 KCS |
| 2025-06-05 |
0.0587 KCS |
4,321.3341 ADA |
0.0597 KCS |
0.0561 KCS |
0.0616 KCS |
0.0564 KCS |
| 2025-06-04 |
0.0616 KCS |
1,964.4326 ADA |
0.0614 KCS |
0.0605 KCS |
0.0627 KCS |
0.0605 KCS |
| 2025-06-03 |
0.0618 KCS |
2,754.8257 ADA |
0.0616 KCS |
0.0610 KCS |
0.0629 KCS |
0.0612 KCS |
| 2025-06-02 |
0.0598 KCS |
833.4574 ADA |
0.0606 KCS |
0.0589 KCS |
0.0607 KCS |
0.0593 KCS |
| 2025-06-01 |
0.0592 KCS |
1,499.4345 ADA |
0.0608 KCS |
0.0584 KCS |
0.0608 KCS |
0.0595 KCS |
| 2025-05-31 |
0.0598 KCS |
3,361.9238 ADA |
0.0613 KCS |
0.0584 KCS |
0.0615 KCS |
0.0614 KCS |
| 2025-05-30 |
0.0623 KCS |
11,606.7213 ADA |
0.0641 KCS |
0.0607 KCS |
0.0643 KCS |
0.0620 KCS |
| 2025-05-29 |
0.0660 KCS |
2,178.2101 ADA |
0.0658 KCS |
0.0651 KCS |
0.0668 KCS |
0.0652 KCS |
| 2025-05-28 |
0.0663 KCS |
2,343.7266 ADA |
0.0666 KCS |
0.0646 KCS |
0.0670 KCS |
0.0650 KCS |
| 2025-05-27 |
0.0674 KCS |
2,407.3645 ADA |
0.0674 KCS |
0.0662 KCS |
0.0685 KCS |
0.0667 KCS |
| 2025-05-26 |
0.0684 KCS |
1,382.5920 ADA |
0.0676 KCS |
0.0673 KCS |
0.0690 KCS |
0.0683 KCS |
| 2025-05-25 |
0.0664 KCS |
31,490.8464 ADA |
0.0666 KCS |
0.0654 KCS |
0.0670 KCS |
0.0667 KCS |
| 2025-05-24 |
0.0663 KCS |
2,488.7293 ADA |
0.0655 KCS |
0.0652 KCS |
0.0681 KCS |
0.0670 KCS |
| 2025-05-23 |
0.0692 KCS |
5,647.3665 ADA |
0.0704 KCS |
0.0668 KCS |
0.0726 KCS |
0.0683 KCS |