Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
0.0523 KCS |
15,317.5455 ADA |
0.0529 KCS |
0.0516 KCS |
0.0535 KCS |
0.0521 KCS |
| 2024-01-16 |
0.0538 KCS |
22,617.4099 ADA |
0.0536 KCS |
0.0531 KCS |
0.0545 KCS |
0.0533 KCS |
| 2024-01-15 |
0.0538 KCS |
23,310.3411 ADA |
0.0531 KCS |
0.0530 KCS |
0.0545 KCS |
0.0541 KCS |
| 2024-01-14 |
0.0542 KCS |
11,235.2917 ADA |
0.0551 KCS |
0.0533 KCS |
0.0551 KCS |
0.0541 KCS |
| 2024-01-13 |
0.0552 KCS |
30,010.3912 ADA |
0.0551 KCS |
0.0536 KCS |
0.0562 KCS |
0.0549 KCS |
| 2024-01-12 |
0.0568 KCS |
126,251.9970 ADA |
0.0577 KCS |
0.0539 KCS |
0.0584 KCS |
0.0546 KCS |
| 2024-01-11 |
0.0577 KCS |
158,585.3970 ADA |
0.0557 KCS |
0.0552 KCS |
0.0602 KCS |
0.0574 KCS |
| 2024-01-10 |
0.0536 KCS |
82,750.1644 ADA |
0.0519 KCS |
0.0509 KCS |
0.0579 KCS |
0.0573 KCS |
| 2024-01-09 |
0.0526 KCS |
38,196.9232 ADA |
0.0541 KCS |
0.0510 KCS |
0.0542 KCS |
0.0518 KCS |
| 2024-01-08 |
0.0510 KCS |
83,863.6197 ADA |
0.0497 KCS |
0.0475 KCS |
0.0552 KCS |
0.0541 KCS |
| 2024-01-07 |
0.0523 KCS |
25,357.8475 ADA |
0.0526 KCS |
0.0509 KCS |
0.0535 KCS |
0.0516 KCS |
| 2024-01-06 |
0.0530 KCS |
36,503.2209 ADA |
0.0540 KCS |
0.0521 KCS |
0.0543 KCS |
0.0525 KCS |
| 2024-01-05 |
0.0544 KCS |
86,022.8342 ADA |
0.0564 KCS |
0.0525 KCS |
0.0567 KCS |
0.0540 KCS |
| 2024-01-04 |
0.0559 KCS |
80,303.0687 ADA |
0.0555 KCS |
0.0547 KCS |
0.0569 KCS |
0.0561 KCS |
| 2024-01-03 |
0.0561 KCS |
181,551.6963 ADA |
0.0574 KCS |
0.0505 KCS |
0.0585 KCS |
0.0557 KCS |
| 2024-01-02 |
0.0587 KCS |
42,155.6165 ADA |
0.0596 KCS |
0.0572 KCS |
0.0606 KCS |
0.0575 KCS |
| 2024-01-01 |
0.0580 KCS |
23,336.2880 ADA |
0.0579 KCS |
0.0572 KCS |
0.0590 KCS |
0.0590 KCS |
| 2023-12-31 |
0.0581 KCS |
24,916.7442 ADA |
0.0580 KCS |
0.0573 KCS |
0.0587 KCS |
0.0579 KCS |
| 2023-12-30 |
0.0583 KCS |
32,696.2928 ADA |
0.0585 KCS |
0.0572 KCS |
0.0590 KCS |
0.0583 KCS |
| 2023-12-29 |
0.0584 KCS |
124,734.4607 ADA |
0.0594 KCS |
0.0573 KCS |
0.0602 KCS |
0.0583 KCS |
| 2023-12-28 |
0.0597 KCS |
190,683.2437 ADA |
0.0572 KCS |
0.0571 KCS |
0.0620 KCS |
0.0596 KCS |
| 2023-12-27 |
0.0567 KCS |
71,240.1961 ADA |
0.0553 KCS |
0.0537 KCS |
0.0589 KCS |
0.0577 KCS |
| 2023-12-26 |
0.0554 KCS |
75,528.3888 ADA |
0.0573 KCS |
0.0521 KCS |
0.0575 KCS |
0.0551 KCS |
| 2023-12-25 |
0.0562 KCS |
48,963.2085 ADA |
0.0547 KCS |
0.0545 KCS |
0.0575 KCS |
0.0562 KCS |
| 2023-12-24 |
0.0567 KCS |
97,140.4011 ADA |
0.0569 KCS |
0.0544 KCS |
0.0585 KCS |
0.0549 KCS |
| 2023-12-23 |
0.0561 KCS |
33,925.3120 ADA |
0.0571 KCS |
0.0551 KCS |
0.0572 KCS |
0.0562 KCS |
| 2023-12-22 |
0.0574 KCS |
91,896.4176 ADA |
0.0589 KCS |
0.0557 KCS |
0.0598 KCS |
0.0574 KCS |
| 2023-12-21 |
0.0555 KCS |
76,788.8157 ADA |
0.0526 KCS |
0.0522 KCS |
0.0580 KCS |
0.0566 KCS |
| 2023-12-20 |
0.0543 KCS |
64,624.7708 ADA |
0.0540 KCS |
0.0526 KCS |
0.0556 KCS |
0.0529 KCS |
| 2023-12-19 |
0.0557 KCS |
118,971.2031 ADA |
0.0550 KCS |
0.0535 KCS |
0.0580 KCS |
0.0539 KCS |
| 2023-12-18 |
0.0560 KCS |
133,735.1523 ADA |
0.0575 KCS |
0.0538 KCS |
0.0589 KCS |
0.0551 KCS |
| 2023-12-17 |
0.0565 KCS |
66,015.5812 ADA |
0.0563 KCS |
0.0553 KCS |
0.0579 KCS |
0.0561 KCS |
| 2023-12-16 |
0.0566 KCS |
110,561.4155 ADA |
0.0561 KCS |
0.0544 KCS |
0.0583 KCS |
0.0570 KCS |
| 2023-12-15 |
0.0578 KCS |
161,851.0709 ADA |
0.0553 KCS |
0.0553 KCS |
0.0600 KCS |
0.0575 KCS |
| 2023-12-14 |
0.0570 KCS |
507,845.5327 ADA |
0.0484 KCS |
0.0475 KCS |
0.0707 KCS |
0.0552 KCS |
| 2023-12-13 |
0.0454 KCS |
136,782.2305 ADA |
0.0432 KCS |
0.0422 KCS |
0.0481 KCS |
0.0475 KCS |
| 2023-12-12 |
0.0448 KCS |
124,241.4330 ADA |
0.0474 KCS |
0.0422 KCS |
0.0477 KCS |
0.0425 KCS |
| 2023-12-11 |
0.0534 KCS |
241,985.8438 ADA |
0.0596 KCS |
0.0462 KCS |
0.0600 KCS |
0.0474 KCS |
| 2023-12-10 |
0.0603 KCS |
125,218.9017 ADA |
0.0604 KCS |
0.0578 KCS |
0.0630 KCS |
0.0604 KCS |
| 2023-12-09 |
0.0632 KCS |
289,709.2048 ADA |
0.0577 KCS |
0.0575 KCS |
0.0683 KCS |
0.0615 KCS |
| 2023-12-08 |
0.0560 KCS |
154,365.3951 ADA |
0.0489 KCS |
0.0484 KCS |
0.0602 KCS |
0.0573 KCS |
| 2023-12-07 |
0.0479 KCS |
52,118.1563 ADA |
0.0477 KCS |
0.0467 KCS |
0.0494 KCS |
0.0487 KCS |
| 2023-12-06 |
0.0458 KCS |
49,590.4756 ADA |
0.0432 KCS |
0.0430 KCS |
0.0477 KCS |
0.0477 KCS |
| 2023-12-05 |
0.0435 KCS |
78,572.2064 ADA |
0.0484 KCS |
0.0411 KCS |
0.0487 KCS |
0.0429 KCS |
| 2023-12-04 |
0.0487 KCS |
31,231.8821 ADA |
0.0490 KCS |
0.0475 KCS |
0.0502 KCS |
0.0486 KCS |
| 2023-12-03 |
0.0487 KCS |
11,669.8708 ADA |
0.0487 KCS |
0.0479 KCS |
0.0495 KCS |
0.0479 KCS |
| 2023-12-02 |
0.0485 KCS |
13,121.1060 ADA |
0.0486 KCS |
0.0479 KCS |
0.0490 KCS |
0.0488 KCS |
| 2023-12-01 |
0.0481 KCS |
26,424.7203 ADA |
0.0469 KCS |
0.0467 KCS |
0.0494 KCS |
0.0485 KCS |
| 2023-11-30 |
0.0461 KCS |
20,600.6715 ADA |
0.0464 KCS |
0.0449 KCS |
0.0471 KCS |
0.0465 KCS |
| 2023-11-29 |
0.0480 KCS |
28,773.6072 ADA |
0.0496 KCS |
0.0464 KCS |
0.0496 KCS |
0.0464 KCS |