Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0660 KCS |
5,324.0468 ADA |
0.0666 KCS |
0.0652 KCS |
0.0670 KCS |
0.0655 KCS |
| 2025-08-26 |
0.0667 KCS |
8,498.0141 ADA |
0.0669 KCS |
0.0657 KCS |
0.0675 KCS |
0.0666 KCS |
| 2025-08-25 |
0.0689 KCS |
14,442.2792 ADA |
0.0704 KCS |
0.0669 KCS |
0.0715 KCS |
0.0680 KCS |
| 2025-08-24 |
0.0699 KCS |
18,765.5209 ADA |
0.0697 KCS |
0.0683 KCS |
0.0719 KCS |
0.0705 KCS |
| 2025-08-23 |
0.0692 KCS |
6,853.3596 ADA |
0.0696 KCS |
0.0677 KCS |
0.0707 KCS |
0.0705 KCS |
| 2025-08-22 |
0.0682 KCS |
18,875.0101 ADA |
0.0692 KCS |
0.0663 KCS |
0.0703 KCS |
0.0703 KCS |
| 2025-08-21 |
0.0700 KCS |
8,983.5749 ADA |
0.0701 KCS |
0.0688 KCS |
0.0715 KCS |
0.0688 KCS |
| 2025-08-20 |
0.0700 KCS |
10,418.9387 ADA |
0.0702 KCS |
0.0685 KCS |
0.0717 KCS |
0.0715 KCS |
| 2025-08-19 |
0.0735 KCS |
19,269.3263 ADA |
0.0742 KCS |
0.0701 KCS |
0.0764 KCS |
0.0701 KCS |
| 2025-08-18 |
0.0729 KCS |
17,422.5776 ADA |
0.0729 KCS |
0.0706 KCS |
0.0748 KCS |
0.0748 KCS |
| 2025-08-17 |
0.0721 KCS |
15,521.2060 ADA |
0.0693 KCS |
0.0687 KCS |
0.0742 KCS |
0.0722 KCS |
| 2025-08-16 |
0.0727 KCS |
30,293.7989 ADA |
0.0742 KCS |
0.0672 KCS |
0.0772 KCS |
0.0672 KCS |
| 2025-08-15 |
0.0719 KCS |
25,631.7488 ADA |
0.0708 KCS |
0.0696 KCS |
0.0739 KCS |
0.0731 KCS |
| 2025-08-14 |
0.0715 KCS |
64,474.4711 ADA |
0.0724 KCS |
0.0667 KCS |
0.0750 KCS |
0.0712 KCS |
| 2025-08-13 |
0.0688 KCS |
21,667.9241 ADA |
0.0701 KCS |
0.0667 KCS |
0.0704 KCS |
0.0703 KCS |
| 2025-08-12 |
0.0660 KCS |
12,292.7861 ADA |
0.0662 KCS |
0.0646 KCS |
0.0684 KCS |
0.0684 KCS |
| 2025-08-11 |
0.0672 KCS |
13,413.6578 ADA |
0.0670 KCS |
0.0652 KCS |
0.0693 KCS |
0.0661 KCS |
| 2025-08-10 |
0.0668 KCS |
16,136.6954 ADA |
0.0671 KCS |
0.0658 KCS |
0.0683 KCS |
0.0678 KCS |
| 2025-08-09 |
0.0720 KCS |
12,814.4901 ADA |
0.0750 KCS |
0.0688 KCS |
0.0752 KCS |
0.0688 KCS |
| 2025-08-08 |
0.0765 KCS |
25,818.9568 ADA |
0.0750 KCS |
0.0748 KCS |
0.0782 KCS |
0.0763 KCS |
| 2025-08-07 |
0.0720 KCS |
10,533.0319 ADA |
0.0704 KCS |
0.0704 KCS |
0.0741 KCS |
0.0741 KCS |
| 2025-08-06 |
0.0690 KCS |
7,641.5438 ADA |
0.0686 KCS |
0.0679 KCS |
0.0706 KCS |
0.0706 KCS |
| 2025-08-05 |
0.0690 KCS |
9,909.8215 ADA |
0.0706 KCS |
0.0681 KCS |
0.0713 KCS |
0.0686 KCS |
| 2025-08-04 |
0.0702 KCS |
2,171.8733 ADA |
0.0694 KCS |
0.0691 KCS |
0.0711 KCS |
0.0702 KCS |
| 2025-08-03 |
0.0679 KCS |
10,115.4029 ADA |
0.0672 KCS |
0.0661 KCS |
0.0693 KCS |
0.0693 KCS |
| 2025-08-02 |
0.0670 KCS |
6,951.8769 ADA |
0.0674 KCS |
0.0660 KCS |
0.0681 KCS |
0.0668 KCS |
| 2025-08-01 |
0.0664 KCS |
12,189.1940 ADA |
0.0653 KCS |
0.0634 KCS |
0.0689 KCS |
0.0664 KCS |
| 2025-07-31 |
0.0658 KCS |
18,384.7992 ADA |
0.0674 KCS |
0.0634 KCS |
0.0691 KCS |
0.0663 KCS |
| 2025-07-30 |
0.0685 KCS |
8,002.1576 ADA |
0.0689 KCS |
0.0653 KCS |
0.0698 KCS |
0.0674 KCS |
| 2025-07-29 |
0.0686 KCS |
6,540.9211 ADA |
0.0692 KCS |
0.0679 KCS |
0.0697 KCS |
0.0687 KCS |
| 2025-07-28 |
0.0709 KCS |
5,527.6954 ADA |
0.0717 KCS |
0.0688 KCS |
0.0732 KCS |
0.0693 KCS |
| 2025-07-27 |
0.0720 KCS |
3,198.7522 ADA |
0.0704 KCS |
0.0704 KCS |
0.0727 KCS |
0.0721 KCS |
| 2025-07-26 |
0.0706 KCS |
10,816.4160 ADA |
0.0678 KCS |
0.0676 KCS |
0.0725 KCS |
0.0710 KCS |
| 2025-07-25 |
0.0665 KCS |
8,370.5322 ADA |
0.0668 KCS |
0.0646 KCS |
0.0681 KCS |
0.0681 KCS |
| 2025-07-24 |
0.0665 KCS |
11,813.4622 ADA |
0.0670 KCS |
0.0636 KCS |
0.0685 KCS |
0.0669 KCS |
| 2025-07-23 |
0.0715 KCS |
12,181.7224 ADA |
0.0745 KCS |
0.0665 KCS |
0.0747 KCS |
0.0673 KCS |
| 2025-07-22 |
0.0727 KCS |
48,001.4638 ADA |
0.0728 KCS |
0.0706 KCS |
0.0748 KCS |
0.0747 KCS |
| 2025-07-21 |
0.0734 KCS |
21,913.1778 ADA |
0.0710 KCS |
0.0700 KCS |
0.0768 KCS |
0.0728 KCS |
| 2025-07-20 |
0.0715 KCS |
10,197.3768 ADA |
0.0691 KCS |
0.0688 KCS |
0.0727 KCS |
0.0721 KCS |