Identifier on Kucoin: ADA-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.0531 KCS |
44,907.2077 ADA |
0.0536 KCS |
0.0525 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-23 |
0.0530 KCS |
21,929.3372 ADA |
0.0523 KCS |
0.0521 KCS |
0.0538 KCS |
0.0533 KCS |
| 2023-07-22 |
0.0524 KCS |
16,357.4427 ADA |
0.0524 KCS |
0.0519 KCS |
0.0531 KCS |
0.0519 KCS |
| 2023-07-21 |
0.0520 KCS |
29,734.1379 ADA |
0.0513 KCS |
0.0511 KCS |
0.0527 KCS |
0.0520 KCS |
| 2023-07-20 |
0.0526 KCS |
77,093.7366 ADA |
0.0522 KCS |
0.0513 KCS |
0.0540 KCS |
0.0514 KCS |
| 2023-07-19 |
0.0515 KCS |
63,030.7377 ADA |
0.0505 KCS |
0.0501 KCS |
0.0526 KCS |
0.0524 KCS |
| 2023-07-18 |
0.0500 KCS |
31,872.5281 ADA |
0.0507 KCS |
0.0496 KCS |
0.0510 KCS |
0.0500 KCS |
| 2023-07-17 |
0.0508 KCS |
50,394.3511 ADA |
0.0510 KCS |
0.0499 KCS |
0.0519 KCS |
0.0508 KCS |
| 2023-07-16 |
0.0522 KCS |
24,457.1260 ADA |
0.0530 KCS |
0.0518 KCS |
0.0530 KCS |
0.0525 KCS |
| 2023-07-15 |
0.0538 KCS |
45,287.4190 ADA |
0.0534 KCS |
0.0529 KCS |
0.0546 KCS |
0.0534 KCS |
| 2023-07-14 |
0.0556 KCS |
144,829.5387 ADA |
0.0563 KCS |
0.0523 KCS |
0.0596 KCS |
0.0528 KCS |
| 2023-07-13 |
0.0525 KCS |
205,524.2641 ADA |
0.0471 KCS |
0.0469 KCS |
0.0585 KCS |
0.0539 KCS |
| 2023-07-12 |
0.0474 KCS |
37,180.7086 ADA |
0.0469 KCS |
0.0469 KCS |
0.0479 KCS |
0.0471 KCS |
| 2023-07-11 |
0.0467 KCS |
23,508.9887 ADA |
0.0461 KCS |
0.0461 KCS |
0.0471 KCS |
0.0465 KCS |
| 2023-07-10 |
0.0454 KCS |
39,584.4928 ADA |
0.0452 KCS |
0.0446 KCS |
0.0463 KCS |
0.0463 KCS |
| 2023-07-09 |
0.0454 KCS |
21,163.7989 ADA |
0.0459 KCS |
0.0450 KCS |
0.0460 KCS |
0.0454 KCS |
| 2023-07-08 |
0.0453 KCS |
28,162.8126 ADA |
0.0451 KCS |
0.0445 KCS |
0.0459 KCS |
0.0456 KCS |
| 2023-07-07 |
0.0448 KCS |
17,920.7888 ADA |
0.0442 KCS |
0.0440 KCS |
0.0452 KCS |
0.0449 KCS |
| 2023-07-06 |
0.0447 KCS |
48,020.0997 ADA |
0.0440 KCS |
0.0437 KCS |
0.0454 KCS |
0.0444 KCS |
| 2023-07-05 |
0.0445 KCS |
24,614.9730 ADA |
0.0445 KCS |
0.0437 KCS |
0.0452 KCS |
0.0437 KCS |
| 2023-07-04 |
0.0444 KCS |
23,778.9227 ADA |
0.0440 KCS |
0.0439 KCS |
0.0449 KCS |
0.0442 KCS |
| 2023-07-03 |
0.0436 KCS |
19,890.9854 ADA |
0.0434 KCS |
0.0431 KCS |
0.0443 KCS |
0.0442 KCS |
| 2023-07-02 |
0.0435 KCS |
15,587.7021 ADA |
0.0437 KCS |
0.0429 KCS |
0.0442 KCS |
0.0433 KCS |
| 2023-07-01 |
0.0432 KCS |
26,028.9549 ADA |
0.0435 KCS |
0.0426 KCS |
0.0440 KCS |
0.0435 KCS |
| 2023-06-30 |
0.0440 KCS |
77,364.9243 ADA |
0.0429 KCS |
0.0419 KCS |
0.0457 KCS |
0.0438 KCS |
| 2023-06-29 |
0.0425 KCS |
7,129.4448 ADA |
0.0418 KCS |
0.0418 KCS |
0.0429 KCS |
0.0429 KCS |
| 2023-06-28 |
0.0423 KCS |
18,185.9038 ADA |
0.0435 KCS |
0.0417 KCS |
0.0435 KCS |
0.0421 KCS |
| 2023-06-27 |
0.0429 KCS |
11,064.7291 ADA |
0.0429 KCS |
0.0426 KCS |
0.0434 KCS |
0.0433 KCS |
| 2023-06-26 |
0.0431 KCS |
20,228.0278 ADA |
0.0434 KCS |
0.0424 KCS |
0.0438 KCS |
0.0430 KCS |
| 2023-06-25 |
0.0439 KCS |
17,531.0526 ADA |
0.0432 KCS |
0.0431 KCS |
0.0447 KCS |
0.0435 KCS |
| 2023-06-24 |
0.0433 KCS |
22,540.5139 ADA |
0.0437 KCS |
0.0427 KCS |
0.0439 KCS |
0.0436 KCS |
| 2023-06-23 |
0.0441 KCS |
49,373.8162 ADA |
0.0436 KCS |
0.0432 KCS |
0.0448 KCS |
0.0438 KCS |
| 2023-06-22 |
0.0441 KCS |
47,295.5137 ADA |
0.0431 KCS |
0.0430 KCS |
0.0449 KCS |
0.0438 KCS |
| 2023-06-21 |
0.0423 KCS |
29,140.1461 ADA |
0.0415 KCS |
0.0413 KCS |
0.0435 KCS |
0.0431 KCS |
| 2023-06-20 |
0.0404 KCS |
17,481.9930 ADA |
0.0411 KCS |
0.0391 KCS |
0.0415 KCS |
0.0415 KCS |
| 2023-06-19 |
0.0399 KCS |
34,950.4478 ADA |
0.0373 KCS |
0.0373 KCS |
0.0416 KCS |
0.0410 KCS |
| 2023-06-18 |
0.0363 KCS |
17,963.0673 ADA |
0.0358 KCS |
0.0355 KCS |
0.0371 KCS |
0.0371 KCS |
| 2023-06-17 |
0.0363 KCS |
24,371.8635 ADA |
0.0357 KCS |
0.0353 KCS |
0.0376 KCS |
0.0361 KCS |
| 2023-06-16 |
0.0363 KCS |
61,213.2776 ADA |
0.0382 KCS |
0.0353 KCS |
0.0385 KCS |
0.0354 KCS |
| 2023-06-15 |
0.0402 KCS |
183,778.4441 ADA |
0.0434 KCS |
0.0370 KCS |
0.0438 KCS |
0.0383 KCS |
| 2023-06-14 |
0.0436 KCS |
24,400.0159 ADA |
0.0445 KCS |
0.0425 KCS |
0.0447 KCS |
0.0432 KCS |
| 2023-06-13 |
0.0455 KCS |
76,627.5493 ADA |
0.0455 KCS |
0.0440 KCS |
0.0466 KCS |
0.0449 KCS |
| 2023-06-12 |
0.0467 KCS |
108,092.2377 ADA |
0.0460 KCS |
0.0452 KCS |
0.0481 KCS |
0.0461 KCS |
| 2023-06-11 |
0.0453 KCS |
147,686.0301 ADA |
0.0448 KCS |
0.0433 KCS |
0.0469 KCS |
0.0462 KCS |
| 2023-06-10 |
0.0394 KCS |
196,571.4444 ADA |
0.0441 KCS |
0.0340 KCS |
0.0441 KCS |
0.0426 KCS |
| 2023-06-09 |
0.0462 KCS |
69,453.7158 ADA |
0.0478 KCS |
0.0435 KCS |
0.0480 KCS |
0.0436 KCS |
| 2023-06-08 |
0.0479 KCS |
38,411.0187 ADA |
0.0475 KCS |
0.0472 KCS |
0.0487 KCS |
0.0476 KCS |
| 2023-06-07 |
0.0477 KCS |
47,215.4376 ADA |
0.0496 KCS |
0.0465 KCS |
0.0496 KCS |
0.0475 KCS |
| 2023-06-06 |
0.0491 KCS |
33,596.3951 ADA |
0.0493 KCS |
0.0481 KCS |
0.0500 KCS |
0.0497 KCS |
| 2023-06-05 |
0.0496 KCS |
37,033.1010 ADA |
0.0513 KCS |
0.0486 KCS |
0.0515 KCS |
0.0495 KCS |