Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0471 KCS |
5,655.0434 ADA |
0.0475 KCS |
0.0454 KCS |
0.0482 KCS |
0.0462 KCS |
| 2025-10-15 |
0.0481 KCS |
3,852.9826 ADA |
0.0484 KCS |
0.0472 KCS |
0.0494 KCS |
0.0472 KCS |
| 2025-10-14 |
0.0478 KCS |
5,538.0744 ADA |
0.0500 KCS |
0.0467 KCS |
0.0500 KCS |
0.0487 KCS |
| 2025-10-13 |
0.0495 KCS |
7,915.7817 ADA |
0.0483 KCS |
0.0479 KCS |
0.0505 KCS |
0.0504 KCS |
| 2025-10-12 |
0.0449 KCS |
5,576.8743 ADA |
0.0444 KCS |
0.0437 KCS |
0.0456 KCS |
0.0448 KCS |
| 2025-10-11 |
0.0455 KCS |
26,592.6695 ADA |
0.0445 KCS |
0.0432 KCS |
0.0476 KCS |
0.0442 KCS |
| 2025-10-10 |
0.0529 KCS |
5,053.6937 ADA |
0.0524 KCS |
0.0520 KCS |
0.0535 KCS |
0.0530 KCS |
| 2025-10-09 |
0.0519 KCS |
4,812.8433 ADA |
0.0526 KCS |
0.0511 KCS |
0.0527 KCS |
0.0513 KCS |
| 2025-10-08 |
0.0521 KCS |
5,467.2798 ADA |
0.0519 KCS |
0.0512 KCS |
0.0534 KCS |
0.0527 KCS |
| 2025-10-07 |
0.0532 KCS |
2,305.6066 ADA |
0.0540 KCS |
0.0528 KCS |
0.0543 KCS |
0.0528 KCS |
| 2025-10-06 |
0.0535 KCS |
8,916.2421 ADA |
0.0521 KCS |
0.0520 KCS |
0.0545 KCS |
0.0543 KCS |
| 2025-10-05 |
0.0536 KCS |
14,415.8231 ADA |
0.0528 KCS |
0.0526 KCS |
0.0551 KCS |
0.0533 KCS |
| 2025-10-04 |
0.0532 KCS |
5,305.3553 ADA |
0.0538 KCS |
0.0523 KCS |
0.0539 KCS |
0.0524 KCS |
| 2025-10-03 |
0.0543 KCS |
7,177.4815 ADA |
0.0552 KCS |
0.0532 KCS |
0.0555 KCS |
0.0537 KCS |
| 2025-10-02 |
0.0548 KCS |
4,980.0677 ADA |
0.0547 KCS |
0.0541 KCS |
0.0555 KCS |
0.0555 KCS |
| 2025-10-01 |
0.0533 KCS |
5,807.8470 ADA |
0.0527 KCS |
0.0519 KCS |
0.0548 KCS |
0.0544 KCS |
| 2025-09-30 |
0.0518 KCS |
5,333.8509 ADA |
0.0526 KCS |
0.0508 KCS |
0.0526 KCS |
0.0518 KCS |
| 2025-09-29 |
0.0528 KCS |
4,223.3015 ADA |
0.0532 KCS |
0.0519 KCS |
0.0534 KCS |
0.0523 KCS |
| 2025-09-28 |
0.0511 KCS |
3,019.0991 ADA |
0.0512 KCS |
0.0507 KCS |
0.0516 KCS |
0.0516 KCS |
| 2025-09-27 |
0.0517 KCS |
2,493.0753 ADA |
0.0521 KCS |
0.0514 KCS |
0.0523 KCS |
0.0515 KCS |
| 2025-09-26 |
0.0513 KCS |
10,728.7676 ADA |
0.0508 KCS |
0.0506 KCS |
0.0524 KCS |
0.0520 KCS |
| 2025-09-25 |
0.0518 KCS |
15,795.8214 ADA |
0.0528 KCS |
0.0504 KCS |
0.0528 KCS |
0.0512 KCS |
| 2025-09-24 |
0.0524 KCS |
5,926.6673 ADA |
0.0524 KCS |
0.0514 KCS |
0.0536 KCS |
0.0532 KCS |
| 2025-09-23 |
0.0528 KCS |
15,138.2693 ADA |
0.0534 KCS |
0.0521 KCS |
0.0535 KCS |
0.0525 KCS |
| 2025-09-22 |
0.0536 KCS |
15,518.8619 ADA |
0.0561 KCS |
0.0506 KCS |
0.0561 KCS |
0.0531 KCS |
| 2025-09-21 |
0.0566 KCS |
1,682.3623 ADA |
0.0566 KCS |
0.0561 KCS |
0.0574 KCS |
0.0566 KCS |
| 2025-09-20 |
0.0572 KCS |
639.9784 ADA |
0.0570 KCS |
0.0567 KCS |
0.0576 KCS |
0.0574 KCS |
| 2025-09-19 |
0.0578 KCS |
3,152.6660 ADA |
0.0587 KCS |
0.0567 KCS |
0.0593 KCS |
0.0574 KCS |
| 2025-09-18 |
0.0581 KCS |
3,736.3141 ADA |
0.0575 KCS |
0.0572 KCS |
0.0591 KCS |
0.0591 KCS |
| 2025-09-17 |
0.0549 KCS |
7,530.2007 ADA |
0.0555 KCS |
0.0544 KCS |
0.0557 KCS |
0.0550 KCS |
| 2025-09-16 |
0.0547 KCS |
6,882.7867 ADA |
0.0541 KCS |
0.0537 KCS |
0.0557 KCS |
0.0557 KCS |
| 2025-09-15 |
0.0549 KCS |
8,624.4528 ADA |
0.0551 KCS |
0.0534 KCS |
0.0560 KCS |
0.0543 KCS |
| 2025-09-14 |
0.0558 KCS |
14,886.9399 ADA |
0.0579 KCS |
0.0548 KCS |
0.0579 KCS |
0.0552 KCS |
| 2025-09-13 |
0.0599 KCS |
6,274.1340 ADA |
0.0600 KCS |
0.0572 KCS |
0.0613 KCS |
0.0572 KCS |
| 2025-09-12 |
0.0590 KCS |
67,630.9937 ADA |
0.0583 KCS |
0.0580 KCS |
0.0613 KCS |
0.0594 KCS |
| 2025-09-11 |
0.0581 KCS |
39,044.2284 ADA |
0.0593 KCS |
0.0575 KCS |
0.0596 KCS |
0.0582 KCS |
| 2025-09-10 |
0.0598 KCS |
2,527.6112 ADA |
0.0589 KCS |
0.0588 KCS |
0.0605 KCS |
0.0599 KCS |
| 2025-09-09 |
0.0608 KCS |
8,473.7014 ADA |
0.0610 KCS |
0.0590 KCS |
0.0624 KCS |
0.0590 KCS |
| 2025-09-08 |
0.0597 KCS |
2,961.2520 ADA |
0.0585 KCS |
0.0582 KCS |
0.0605 KCS |
0.0605 KCS |
| 2025-09-07 |
0.0582 KCS |
953.1470 ADA |
0.0576 KCS |
0.0576 KCS |
0.0588 KCS |
0.0585 KCS |
| 2025-09-06 |
0.0577 KCS |
550.1624 ADA |
0.0576 KCS |
0.0572 KCS |
0.0580 KCS |
0.0574 KCS |
| 2025-09-05 |
0.0566 KCS |
2,675.4783 ADA |
0.0548 KCS |
0.0546 KCS |
0.0575 KCS |
0.0570 KCS |
| 2025-09-04 |
0.0544 KCS |
2,237.2023 ADA |
0.0551 KCS |
0.0538 KCS |
0.0552 KCS |
0.0548 KCS |
| 2025-09-03 |
0.0555 KCS |
1,007.3593 ADA |
0.0559 KCS |
0.0551 KCS |
0.0560 KCS |
0.0558 KCS |
| 2025-09-02 |
0.0552 KCS |
6,674.8336 ADA |
0.0550 KCS |
0.0540 KCS |
0.0558 KCS |
0.0553 KCS |
| 2025-09-01 |
0.0557 KCS |
4,282.7309 ADA |
0.0557 KCS |
0.0537 KCS |
0.0575 KCS |
0.0542 KCS |
| 2025-08-31 |
0.0581 KCS |
3,927.8411 ADA |
0.0585 KCS |
0.0565 KCS |
0.0594 KCS |
0.0567 KCS |
| 2025-08-30 |
0.0590 KCS |
1,460.1598 ADA |
0.0595 KCS |
0.0577 KCS |
0.0605 KCS |
0.0581 KCS |
| 2025-08-29 |
0.0612 KCS |
5,768.7255 ADA |
0.0633 KCS |
0.0600 KCS |
0.0634 KCS |
0.0608 KCS |
| 2025-08-28 |
0.0638 KCS |
7,549.2487 ADA |
0.0644 KCS |
0.0620 KCS |
0.0657 KCS |
0.0631 KCS |