Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.0540 KCS |
47,373.6782 ADA |
0.0536 KCS |
0.0530 KCS |
0.0549 KCS |
0.0542 KCS |
| 2022-04-06 |
0.0544 KCS |
70,611.6723 ADA |
0.0555 KCS |
0.0531 KCS |
0.0558 KCS |
0.0544 KCS |
| 2022-04-05 |
0.0567 KCS |
95,590.8916 ADA |
0.0565 KCS |
0.0558 KCS |
0.0572 KCS |
0.0559 KCS |
| 2022-04-04 |
0.0574 KCS |
29,496.6484 ADA |
0.0556 KCS |
0.0551 KCS |
0.0591 KCS |
0.0566 KCS |
| 2022-04-03 |
0.0558 KCS |
9,575.1454 ADA |
0.0559 KCS |
0.0551 KCS |
0.0568 KCS |
0.0567 KCS |
| 2022-04-02 |
0.0555 KCS |
15,402.1190 ADA |
0.0557 KCS |
0.0546 KCS |
0.0563 KCS |
0.0553 KCS |
| 2022-04-01 |
0.0555 KCS |
29,318.6304 ADA |
0.0558 KCS |
0.0548 KCS |
0.0565 KCS |
0.0555 KCS |
| 2022-03-31 |
0.0565 KCS |
143,265.3558 ADA |
0.0559 KCS |
0.0555 KCS |
0.0578 KCS |
0.0565 KCS |
| 2022-03-30 |
0.0559 KCS |
68,032.0907 ADA |
0.0548 KCS |
0.0544 KCS |
0.0568 KCS |
0.0559 KCS |
| 2022-03-29 |
0.0578 KCS |
51,106.9152 ADA |
0.0601 KCS |
0.0535 KCS |
0.0613 KCS |
0.0548 KCS |
| 2022-03-28 |
0.0629 KCS |
86,278.7228 ADA |
0.0616 KCS |
0.0607 KCS |
0.0644 KCS |
0.0610 KCS |
| 2022-03-27 |
0.0605 KCS |
22,459.7841 ADA |
0.0613 KCS |
0.0590 KCS |
0.0616 KCS |
0.0602 KCS |
| 2022-03-26 |
0.0599 KCS |
24,731.4899 ADA |
0.0586 KCS |
0.0581 KCS |
0.0608 KCS |
0.0601 KCS |
| 2022-03-25 |
0.0601 KCS |
111,636.5564 ADA |
0.0599 KCS |
0.0572 KCS |
0.0616 KCS |
0.0581 KCS |
| 2022-03-24 |
0.0608 KCS |
46,083.6034 ADA |
0.0596 KCS |
0.0584 KCS |
0.0630 KCS |
0.0619 KCS |
| 2022-03-23 |
0.0565 KCS |
61,073.6947 ADA |
0.0535 KCS |
0.0527 KCS |
0.0598 KCS |
0.0595 KCS |
| 2022-03-22 |
0.0516 KCS |
25,617.4786 ADA |
0.0508 KCS |
0.0502 KCS |
0.0530 KCS |
0.0526 KCS |
| 2022-03-21 |
0.0497 KCS |
28,124.3182 ADA |
0.0483 KCS |
0.0480 KCS |
0.0513 KCS |
0.0500 KCS |
| 2022-03-20 |
0.0484 KCS |
15,557.1442 ADA |
0.0485 KCS |
0.0477 KCS |
0.0492 KCS |
0.0482 KCS |
| 2022-03-19 |
0.0478 KCS |
48,779.0357 ADA |
0.0466 KCS |
0.0466 KCS |
0.0494 KCS |
0.0483 KCS |
| 2022-03-18 |
0.0463 KCS |
9,176.4047 ADA |
0.0459 KCS |
0.0455 KCS |
0.0467 KCS |
0.0465 KCS |
| 2022-03-17 |
0.0460 KCS |
19,424.4541 ADA |
0.0459 KCS |
0.0453 KCS |
0.0467 KCS |
0.0459 KCS |
| 2022-03-16 |
0.0448 KCS |
150,110.3091 ADA |
0.0442 KCS |
0.0440 KCS |
0.0450 KCS |
0.0450 KCS |
| 2022-03-15 |
0.0442 KCS |
9,253.9041 ADA |
0.0445 KCS |
0.0440 KCS |
0.0447 KCS |
0.0443 KCS |
| 2022-03-14 |
0.0445 KCS |
17,121.5498 ADA |
0.0446 KCS |
0.0437 KCS |
0.0453 KCS |
0.0445 KCS |
| 2022-03-13 |
0.0445 KCS |
5,701.5500 ADA |
0.0438 KCS |
0.0436 KCS |
0.0454 KCS |
0.0450 KCS |
| 2022-03-12 |
0.0439 KCS |
6,327.1455 ADA |
0.0434 KCS |
0.0434 KCS |
0.0441 KCS |
0.0439 KCS |
| 2022-03-11 |
0.0440 KCS |
10,569.5849 ADA |
0.0445 KCS |
0.0436 KCS |
0.0445 KCS |
0.0438 KCS |
| 2022-03-10 |
0.0446 KCS |
18,562.0959 ADA |
0.0452 KCS |
0.0436 KCS |
0.0454 KCS |
0.0442 KCS |
| 2022-03-09 |
0.0448 KCS |
20,280.0423 ADA |
0.0445 KCS |
0.0438 KCS |
0.0458 KCS |
0.0452 KCS |
| 2022-03-08 |
0.0448 KCS |
15,694.0000 ADA |
0.0447 KCS |
0.0440 KCS |
0.0453 KCS |
0.0442 KCS |
| 2022-03-07 |
0.0451 KCS |
21,943.7567 ADA |
0.0456 KCS |
0.0443 KCS |
0.0464 KCS |
0.0449 KCS |
| 2022-03-06 |
0.0460 KCS |
9,250.8283 ADA |
0.0465 KCS |
0.0455 KCS |
0.0467 KCS |
0.0459 KCS |
| 2022-03-05 |
0.0468 KCS |
13,640.5687 ADA |
0.0463 KCS |
0.0454 KCS |
0.0476 KCS |
0.0465 KCS |
| 2022-03-04 |
0.0461 KCS |
12,699.2320 ADA |
0.0462 KCS |
0.0456 KCS |
0.0468 KCS |
0.0458 KCS |
| 2022-03-03 |
0.0460 KCS |
20,866.8772 ADA |
0.0461 KCS |
0.0449 KCS |
0.0466 KCS |
0.0461 KCS |
| 2022-03-02 |
0.0460 KCS |
16,408.7367 ADA |
0.0464 KCS |
0.0454 KCS |
0.0465 KCS |
0.0457 KCS |
| 2022-03-01 |
0.0469 KCS |
20,674.0999 ADA |
0.0467 KCS |
0.0459 KCS |
0.0479 KCS |
0.0465 KCS |
| 2022-02-28 |
0.0460 KCS |
14,458.8258 ADA |
0.0450 KCS |
0.0447 KCS |
0.0473 KCS |
0.0460 KCS |
| 2022-02-27 |
0.0452 KCS |
9,051.3228 ADA |
0.0449 KCS |
0.0441 KCS |
0.0458 KCS |
0.0448 KCS |
| 2022-02-26 |
0.0466 KCS |
12,766.0567 ADA |
0.0462 KCS |
0.0451 KCS |
0.0478 KCS |
0.0452 KCS |
| 2022-02-25 |
0.0464 KCS |
32,502.1474 ADA |
0.0469 KCS |
0.0457 KCS |
0.0475 KCS |
0.0463 KCS |
| 2022-02-24 |
0.0463 KCS |
45,981.3031 ADA |
0.0462 KCS |
0.0445 KCS |
0.0483 KCS |
0.0472 KCS |
| 2022-02-23 |
0.0479 KCS |
30,473.1003 ADA |
0.0468 KCS |
0.0461 KCS |
0.0493 KCS |
0.0463 KCS |
| 2022-02-22 |
0.0468 KCS |
58,368.9694 ADA |
0.0473 KCS |
0.0455 KCS |
0.0480 KCS |
0.0476 KCS |
| 2022-02-21 |
0.0495 KCS |
29,494.0568 ADA |
0.0491 KCS |
0.0482 KCS |
0.0510 KCS |
0.0488 KCS |
| 2022-02-20 |
0.0495 KCS |
39,863.8600 ADA |
0.0502 KCS |
0.0488 KCS |
0.0504 KCS |
0.0496 KCS |
| 2022-02-19 |
0.0507 KCS |
11,098.7264 ADA |
0.0510 KCS |
0.0501 KCS |
0.0511 KCS |
0.0501 KCS |
| 2022-02-18 |
0.0520 KCS |
31,240.4836 ADA |
0.0517 KCS |
0.0511 KCS |
0.0529 KCS |
0.0511 KCS |
| 2022-02-17 |
0.0515 KCS |
31,788.4456 ADA |
0.0519 KCS |
0.0511 KCS |
0.0521 KCS |
0.0517 KCS |