Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
0.1748 KCS |
30,989.8989 ADA |
0.1779 KCS |
0.1692 KCS |
0.1813 KCS |
0.1739 KCS |
| 2021-06-15 |
0.1796 KCS |
16,807.0170 ADA |
0.1810 KCS |
0.1773 KCS |
0.1823 KCS |
0.1779 KCS |
| 2021-06-14 |
0.1800 KCS |
27,703.5621 ADA |
0.1804 KCS |
0.1768 KCS |
0.1848 KCS |
0.1814 KCS |
| 2021-06-13 |
0.1808 KCS |
37,070.7359 ADA |
0.1837 KCS |
0.1754 KCS |
0.1910 KCS |
0.1812 KCS |
| 2021-06-12 |
0.1808 KCS |
22,690.4532 ADA |
0.1804 KCS |
0.1771 KCS |
0.1855 KCS |
0.1845 KCS |
| 2021-06-11 |
0.1860 KCS |
14,367.8650 ADA |
0.1899 KCS |
0.1794 KCS |
0.1914 KCS |
0.1813 KCS |
| 2021-06-10 |
0.1913 KCS |
22,088.2650 ADA |
0.1918 KCS |
0.1877 KCS |
0.1967 KCS |
0.1913 KCS |
| 2021-06-09 |
0.1928 KCS |
45,993.3762 ADA |
0.1963 KCS |
0.1870 KCS |
0.2071 KCS |
0.1914 KCS |
| 2021-06-08 |
0.1964 KCS |
41,646.7442 ADA |
0.1998 KCS |
0.1865 KCS |
0.2049 KCS |
0.1961 KCS |
| 2021-06-07 |
0.1978 KCS |
53,854.7866 ADA |
0.1959 KCS |
0.1936 KCS |
0.2025 KCS |
0.1986 KCS |
| 2021-06-06 |
0.1967 KCS |
53,935.2069 ADA |
0.1978 KCS |
0.1940 KCS |
0.2009 KCS |
0.1967 KCS |
| 2021-06-05 |
0.1940 KCS |
35,161.8935 ADA |
0.1989 KCS |
0.1869 KCS |
0.2029 KCS |
0.1997 KCS |
| 2021-06-04 |
0.1983 KCS |
87,493.5142 ADA |
0.1938 KCS |
0.1843 KCS |
0.2090 KCS |
0.1955 KCS |
| 2021-06-03 |
0.1970 KCS |
94,386.7387 ADA |
0.2120 KCS |
0.1815 KCS |
0.2129 KCS |
0.1968 KCS |
| 2021-06-02 |
0.2257 KCS |
89,788.4698 ADA |
0.2355 KCS |
0.2134 KCS |
0.2403 KCS |
0.2143 KCS |
| 2021-06-01 |
0.2344 KCS |
67,844.3892 ADA |
0.2297 KCS |
0.2282 KCS |
0.2407 KCS |
0.2362 KCS |
| 2021-05-31 |
0.2312 KCS |
62,805.9473 ADA |
0.2293 KCS |
0.2251 KCS |
0.2395 KCS |
0.2293 KCS |
| 2021-05-30 |
0.2327 KCS |
104,615.3341 ADA |
0.2159 KCS |
0.2102 KCS |
0.2443 KCS |
0.2301 KCS |
| 2021-05-29 |
0.2192 KCS |
75,196.0620 ADA |
0.2254 KCS |
0.2136 KCS |
0.2276 KCS |
0.2144 KCS |
| 2021-05-28 |
0.2224 KCS |
113,335.3360 ADA |
0.2164 KCS |
0.2139 KCS |
0.2289 KCS |
0.2252 KCS |
| 2021-05-27 |
0.2281 KCS |
97,933.2910 ADA |
0.2369 KCS |
0.2154 KCS |
0.2400 KCS |
0.2155 KCS |
| 2021-05-26 |
0.2361 KCS |
100,677.4754 ADA |
0.2252 KCS |
0.2207 KCS |
0.2461 KCS |
0.2339 KCS |
| 2021-05-25 |
0.2244 KCS |
93,541.7325 ADA |
0.2142 KCS |
0.2136 KCS |
0.2329 KCS |
0.2228 KCS |
| 2021-05-24 |
0.2219 KCS |
167,914.5879 ADA |
0.2230 KCS |
0.2112 KCS |
0.2321 KCS |
0.2163 KCS |
| 2021-05-23 |
0.2207 KCS |
351,045.5130 ADA |
0.2106 KCS |
0.2002 KCS |
0.2444 KCS |
0.2226 KCS |
| 2021-05-22 |
0.2223 KCS |
186,680.3286 ADA |
0.2195 KCS |
0.2092 KCS |
0.2344 KCS |
0.2181 KCS |
| 2021-05-21 |
0.2195 KCS |
283,427.3819 ADA |
0.2239 KCS |
0.2043 KCS |
0.2350 KCS |
0.2212 KCS |
| 2021-05-20 |
0.2289 KCS |
294,892.8492 ADA |
0.2310 KCS |
0.2095 KCS |
0.2458 KCS |
0.2212 KCS |
| 2021-05-19 |
0.2173 KCS |
843,835.7498 ADA |
0.1901 KCS |
0.1795 KCS |
0.2850 KCS |
0.2320 KCS |
| 2021-05-18 |
0.1944 KCS |
101,115.3064 ADA |
0.1990 KCS |
0.1861 KCS |
0.2012 KCS |
0.1908 KCS |
| 2021-05-17 |
0.2018 KCS |
262,706.7570 ADA |
0.2054 KCS |
0.1912 KCS |
0.2134 KCS |
0.2002 KCS |
| 2021-05-16 |
0.1967 KCS |
376,855.1563 ADA |
0.1929 KCS |
0.1701 KCS |
0.2224 KCS |
0.2031 KCS |
| 2021-05-15 |
0.1897 KCS |
186,150.2304 ADA |
0.1677 KCS |
0.1638 KCS |
0.2088 KCS |
0.1966 KCS |
| 2021-05-14 |
0.1587 KCS |
192,847.1126 ADA |
0.1714 KCS |
0.1410 KCS |
0.1731 KCS |
0.1675 KCS |
| 2021-05-13 |
0.1571 KCS |
428,448.5868 ADA |
0.1405 KCS |
0.1344 KCS |
0.1812 KCS |
0.1728 KCS |
| 2021-05-12 |
0.1341 KCS |
187,424.0679 ADA |
0.1333 KCS |
0.1293 KCS |
0.1404 KCS |
0.1328 KCS |
| 2021-05-11 |
0.1366 KCS |
285,309.8025 ADA |
0.1383 KCS |
0.1243 KCS |
0.1472 KCS |
0.1341 KCS |
| 2021-05-10 |
0.1349 KCS |
210,916.0478 ADA |
0.1329 KCS |
0.1266 KCS |
0.1441 KCS |
0.1386 KCS |
| 2021-05-09 |
0.1344 KCS |
232,476.7826 ADA |
0.1275 KCS |
0.1257 KCS |
0.1473 KCS |
0.1329 KCS |
| 2021-05-08 |
0.1249 KCS |
173,189.8753 ADA |
0.1280 KCS |
0.1195 KCS |
0.1331 KCS |
0.1275 KCS |
| 2021-05-07 |
0.1228 KCS |
232,554.6077 ADA |
0.1170 KCS |
0.1112 KCS |
0.1380 KCS |
0.1285 KCS |
| 2021-05-06 |
0.1127 KCS |
229,335.4164 ADA |
0.1011 KCS |
0.0991 KCS |
0.1282 KCS |
0.1177 KCS |
| 2021-05-05 |
0.0969 KCS |
144,685.2660 ADA |
0.0924 KCS |
0.0913 KCS |
0.1050 KCS |
0.1006 KCS |
| 2021-05-04 |
0.0903 KCS |
141,038.7806 ADA |
0.0868 KCS |
0.0845 KCS |
0.0994 KCS |
0.0924 KCS |
| 2021-05-03 |
0.0878 KCS |
65,072.3482 ADA |
0.0892 KCS |
0.0852 KCS |
0.0902 KCS |
0.0868 KCS |
| 2021-05-02 |
0.0902 KCS |
103,231.4555 ADA |
0.0891 KCS |
0.0876 KCS |
0.0996 KCS |
0.0891 KCS |
| 2021-05-01 |
0.0881 KCS |
126,391.6706 ADA |
0.0926 KCS |
0.0838 KCS |
0.0952 KCS |
0.0892 KCS |
| 2021-04-30 |
0.0928 KCS |
64,375.1878 ADA |
0.0969 KCS |
0.0859 KCS |
0.1049 KCS |
0.0932 KCS |
| 2021-04-29 |
0.1023 KCS |
94,918.7823 ADA |
0.1029 KCS |
0.0970 KCS |
0.1081 KCS |
0.0972 KCS |
| 2021-04-28 |
0.0997 KCS |
136,470.4105 ADA |
0.0972 KCS |
0.0964 KCS |
0.1080 KCS |
0.1032 KCS |