Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-27 |
0.0961 KCS |
213,353.1726 ADA |
0.0941 KCS |
0.0933 KCS |
0.1043 KCS |
0.0972 KCS |
| 2021-04-26 |
0.0974 KCS |
142,659.1028 ADA |
0.1046 KCS |
0.0912 KCS |
0.1052 KCS |
0.0937 KCS |
| 2021-04-25 |
0.1019 KCS |
77,173.3966 ADA |
0.1023 KCS |
0.0975 KCS |
0.1076 KCS |
0.1046 KCS |
| 2021-04-24 |
0.1045 KCS |
84,295.4111 ADA |
0.1023 KCS |
0.0998 KCS |
0.1138 KCS |
0.1021 KCS |
| 2021-04-23 |
0.0982 KCS |
356,602.1013 ADA |
0.0968 KCS |
0.0905 KCS |
0.1164 KCS |
0.1024 KCS |
| 2021-04-22 |
0.0949 KCS |
38,691.6875 ADA |
0.0962 KCS |
0.0910 KCS |
0.0988 KCS |
0.0936 KCS |
| 2021-04-21 |
0.0928 KCS |
129,090.8146 ADA |
0.0956 KCS |
0.0881 KCS |
0.1024 KCS |
0.0969 KCS |
| 2021-04-20 |
0.0976 KCS |
249,263.8174 ADA |
0.0979 KCS |
0.0868 KCS |
0.1079 KCS |
0.0962 KCS |
| 2021-04-19 |
0.0942 KCS |
146,677.8085 ADA |
0.0909 KCS |
0.0858 KCS |
0.1020 KCS |
0.0985 KCS |
| 2021-04-18 |
0.1117 KCS |
631,345.6396 ADA |
0.1089 KCS |
0.0982 KCS |
0.1319 KCS |
0.1003 KCS |
| 2021-04-17 |
0.1069 KCS |
340,550.5023 ADA |
0.1006 KCS |
0.0911 KCS |
0.1203 KCS |
0.1070 KCS |
| 2021-04-16 |
0.1035 KCS |
492,962.1896 ADA |
0.0938 KCS |
0.0923 KCS |
0.1209 KCS |
0.0994 KCS |
| 2021-04-15 |
0.0903 KCS |
109,806.5681 ADA |
0.0868 KCS |
0.0849 KCS |
0.0946 KCS |
0.0933 KCS |
| 2021-04-14 |
0.0860 KCS |
428,925.1217 ADA |
0.0876 KCS |
0.0744 KCS |
0.0960 KCS |
0.0883 KCS |
| 2021-04-13 |
0.0787 KCS |
523,441.1120 ADA |
0.0710 KCS |
0.0690 KCS |
0.0950 KCS |
0.0866 KCS |
| 2021-04-12 |
0.0699 KCS |
371,347.9150 ADA |
0.0675 KCS |
0.0611 KCS |
0.0746 KCS |
0.0697 KCS |
| 2021-04-11 |
0.0732 KCS |
646,784.7165 ADA |
0.0696 KCS |
0.0655 KCS |
0.0874 KCS |
0.0682 KCS |
| 2021-04-10 |
0.0665 KCS |
618,792.8948 ADA |
0.0709 KCS |
0.0576 KCS |
0.0748 KCS |
0.0672 KCS |
| 2021-04-09 |
0.0759 KCS |
458,558.7155 ADA |
0.0887 KCS |
0.0695 KCS |
0.0967 KCS |
0.0744 KCS |
| 2021-04-08 |
0.0992 KCS |
273,377.2791 ADA |
0.1122 KCS |
0.0817 KCS |
0.1132 KCS |
0.0886 KCS |
| 2021-04-07 |
0.1129 KCS |
603,240.8185 ADA |
0.1127 KCS |
0.0933 KCS |
0.1376 KCS |
0.1054 KCS |
| 2021-04-06 |
0.1245 KCS |
322,336.0599 ADA |
0.1285 KCS |
0.1018 KCS |
0.1432 KCS |
0.1108 KCS |
| 2021-04-05 |
0.1456 KCS |
185,326.8061 ADA |
0.1598 KCS |
0.1292 KCS |
0.1689 KCS |
0.1338 KCS |
| 2021-04-04 |
0.1704 KCS |
138,297.7102 ADA |
0.1805 KCS |
0.1480 KCS |
0.1866 KCS |
0.1586 KCS |
| 2021-04-03 |
0.1730 KCS |
101,017.2574 ADA |
0.1653 KCS |
0.1614 KCS |
0.1868 KCS |
0.1764 KCS |
| 2021-04-02 |
0.1783 KCS |
383,479.4435 ADA |
0.1834 KCS |
0.1594 KCS |
0.2082 KCS |
0.1661 KCS |
| 2021-04-01 |
0.2135 KCS |
344,658.3222 ADA |
0.2275 KCS |
0.1803 KCS |
0.2291 KCS |
0.1803 KCS |
| 2021-03-31 |
0.2327 KCS |
47,077.9219 ADA |
0.2334 KCS |
0.2271 KCS |
0.2392 KCS |
0.2282 KCS |
| 2021-03-30 |
0.2312 KCS |
44,866.5837 ADA |
0.2355 KCS |
0.2096 KCS |
0.2371 KCS |
0.2345 KCS |
| 2021-03-29 |
0.2395 KCS |
42,692.2127 ADA |
0.2419 KCS |
0.2340 KCS |
0.2454 KCS |
0.2342 KCS |
| 2021-03-28 |
0.2414 KCS |
15,442.1919 ADA |
0.2409 KCS |
0.2369 KCS |
0.2460 KCS |
0.2398 KCS |
| 2021-03-27 |
0.2461 KCS |
36,623.6985 ADA |
0.2436 KCS |
0.2381 KCS |
0.2509 KCS |
0.2394 KCS |
| 2021-03-26 |
0.2543 KCS |
150,408.5219 ADA |
0.2495 KCS |
0.2422 KCS |
0.2734 KCS |
0.2523 KCS |
| 2021-03-25 |
0.2496 KCS |
473,534.5395 ADA |
0.2347 KCS |
0.2144 KCS |
0.2593 KCS |
0.2481 KCS |
| 2021-03-24 |
0.2297 KCS |
40,217.7026 ADA |
0.2281 KCS |
0.2257 KCS |
0.2329 KCS |
0.2268 KCS |
| 2021-03-23 |
0.2298 KCS |
68,890.3778 ADA |
0.2240 KCS |
0.2174 KCS |
0.2360 KCS |
0.2304 KCS |
| 2021-03-22 |
0.2290 KCS |
90,000.7645 ADA |
0.2365 KCS |
0.2035 KCS |
0.2398 KCS |
0.2273 KCS |
| 2021-03-21 |
0.2478 KCS |
39,843.0624 ADA |
0.2437 KCS |
0.2329 KCS |
0.2600 KCS |
0.2329 KCS |
| 2021-03-20 |
0.2442 KCS |
117,315.0680 ADA |
0.2620 KCS |
0.2221 KCS |
0.2642 KCS |
0.2481 KCS |
| 2021-03-19 |
0.2585 KCS |
139,319.0158 ADA |
0.2601 KCS |
0.2509 KCS |
0.2671 KCS |
0.2591 KCS |
| 2021-03-18 |
0.2812 KCS |
264,167.8851 ADA |
0.2883 KCS |
0.2592 KCS |
0.3087 KCS |
0.2689 KCS |
| 2021-03-17 |
0.2827 KCS |
112,434.3746 ADA |
0.2707 KCS |
0.2567 KCS |
0.3073 KCS |
0.2897 KCS |
| 2021-03-16 |
0.2618 KCS |
245,519.5754 ADA |
0.2237 KCS |
0.2214 KCS |
0.2914 KCS |
0.2677 KCS |
| 2021-03-15 |
0.2189 KCS |
101,981.0703 ADA |
0.2202 KCS |
0.2134 KCS |
0.2269 KCS |
0.2215 KCS |
| 2021-03-14 |
0.2184 KCS |
80,180.2842 ADA |
0.2113 KCS |
0.2100 KCS |
0.2247 KCS |
0.2216 KCS |
| 2021-03-13 |
0.2305 KCS |
121,870.8322 ADA |
0.2230 KCS |
0.2158 KCS |
0.2452 KCS |
0.2182 KCS |
| 2021-03-12 |
0.2282 KCS |
227,372.9770 ADA |
0.2286 KCS |
0.2080 KCS |
0.2413 KCS |
0.2232 KCS |
| 2021-03-11 |
0.2302 KCS |
84,316.7842 ADA |
0.2312 KCS |
0.2243 KCS |
0.2415 KCS |
0.2247 KCS |
| 2021-03-10 |
0.2318 KCS |
137,172.5903 ADA |
0.2274 KCS |
0.2226 KCS |
0.2449 KCS |
0.2300 KCS |
| 2021-03-09 |
0.2380 KCS |
167,416.1749 ADA |
0.2435 KCS |
0.2221 KCS |
0.2569 KCS |
0.2256 KCS |