Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.0347 KCS |
4,328.1232 ALGO |
0.0350 KCS |
0.0343 KCS |
0.0352 KCS |
0.0346 KCS |
| 2024-12-24 |
0.0344 KCS |
21,498.7048 ALGO |
0.0328 KCS |
0.0318 KCS |
0.0369 KCS |
0.0354 KCS |
| 2024-12-23 |
0.0323 KCS |
22,678.5066 ALGO |
0.0313 KCS |
0.0306 KCS |
0.0336 KCS |
0.0315 KCS |
| 2024-12-22 |
0.0306 KCS |
16,083.7015 ALGO |
0.0293 KCS |
0.0288 KCS |
0.0319 KCS |
0.0309 KCS |
| 2024-12-21 |
0.0308 KCS |
14,509.1206 ALGO |
0.0310 KCS |
0.0293 KCS |
0.0328 KCS |
0.0301 KCS |
| 2024-12-20 |
0.0295 KCS |
31,960.5999 ALGO |
0.0300 KCS |
0.0274 KCS |
0.0318 KCS |
0.0305 KCS |
| 2024-12-19 |
0.0312 KCS |
28,116.3613 ALGO |
0.0318 KCS |
0.0291 KCS |
0.0329 KCS |
0.0297 KCS |
| 2024-12-18 |
0.0334 KCS |
14,146.4312 ALGO |
0.0340 KCS |
0.0325 KCS |
0.0343 KCS |
0.0336 KCS |
| 2024-12-17 |
0.0344 KCS |
15,096.5063 ALGO |
0.0338 KCS |
0.0331 KCS |
0.0359 KCS |
0.0344 KCS |
| 2024-12-16 |
0.0345 KCS |
64,072.2461 ALGO |
0.0334 KCS |
0.0328 KCS |
0.0367 KCS |
0.0343 KCS |
| 2024-12-15 |
0.0321 KCS |
7,151.9034 ALGO |
0.0323 KCS |
0.0311 KCS |
0.0329 KCS |
0.0327 KCS |
| 2024-12-14 |
0.0317 KCS |
7,026.5685 ALGO |
0.0323 KCS |
0.0308 KCS |
0.0323 KCS |
0.0309 KCS |
| 2024-12-13 |
0.0321 KCS |
18,389.2237 ALGO |
0.0317 KCS |
0.0309 KCS |
0.0336 KCS |
0.0321 KCS |
| 2024-12-12 |
0.0335 KCS |
18,007.9474 ALGO |
0.0345 KCS |
0.0317 KCS |
0.0353 KCS |
0.0317 KCS |
| 2024-12-11 |
0.0335 KCS |
21,449.2821 ALGO |
0.0332 KCS |
0.0317 KCS |
0.0353 KCS |
0.0337 KCS |
| 2024-12-10 |
0.0324 KCS |
40,693.5509 ALGO |
0.0326 KCS |
0.0300 KCS |
0.0341 KCS |
0.0305 KCS |
| 2024-12-09 |
0.0331 KCS |
29,554.3591 ALGO |
0.0360 KCS |
0.0281 KCS |
0.0361 KCS |
0.0312 KCS |
| 2024-12-08 |
0.0364 KCS |
23,149.6135 ALGO |
0.0372 KCS |
0.0354 KCS |
0.0381 KCS |
0.0360 KCS |
| 2024-12-07 |
0.0366 KCS |
34,956.5671 ALGO |
0.0369 KCS |
0.0345 KCS |
0.0388 KCS |
0.0380 KCS |
| 2024-12-06 |
0.0340 KCS |
25,628.4796 ALGO |
0.0341 KCS |
0.0326 KCS |
0.0361 KCS |
0.0358 KCS |
| 2024-12-05 |
0.0357 KCS |
35,019.3028 ALGO |
0.0357 KCS |
0.0337 KCS |
0.0372 KCS |
0.0342 KCS |
| 2024-12-04 |
0.0384 KCS |
46,127.9166 ALGO |
0.0405 KCS |
0.0349 KCS |
0.0425 KCS |
0.0349 KCS |
| 2024-12-03 |
0.0449 KCS |
82,671.7199 ALGO |
0.0404 KCS |
0.0404 KCS |
0.0495 KCS |
0.0440 KCS |
| 2024-12-02 |
0.0406 KCS |
81,691.5450 ALGO |
0.0386 KCS |
0.0377 KCS |
0.0454 KCS |
0.0410 KCS |
| 2024-12-01 |
0.0389 KCS |
48,276.0376 ALGO |
0.0365 KCS |
0.0350 KCS |
0.0427 KCS |
0.0393 KCS |
| 2024-11-30 |
0.0367 KCS |
67,109.3102 ALGO |
0.0374 KCS |
0.0335 KCS |
0.0404 KCS |
0.0369 KCS |
| 2024-11-29 |
0.0317 KCS |
107,145.7929 ALGO |
0.0278 KCS |
0.0275 KCS |
0.0359 KCS |
0.0358 KCS |
| 2024-11-28 |
0.0261 KCS |
25,828.2821 ALGO |
0.0247 KCS |
0.0241 KCS |
0.0270 KCS |
0.0269 KCS |
| 2024-11-27 |
0.0260 KCS |
38,927.5056 ALGO |
0.0263 KCS |
0.0252 KCS |
0.0274 KCS |
0.0257 KCS |
| 2024-11-26 |
0.0237 KCS |
30,386.7373 ALGO |
0.0227 KCS |
0.0226 KCS |
0.0254 KCS |
0.0251 KCS |
| 2024-11-25 |
0.0240 KCS |
25,442.7155 ALGO |
0.0244 KCS |
0.0230 KCS |
0.0251 KCS |
0.0230 KCS |
| 2024-11-24 |
0.0254 KCS |
56,531.3403 ALGO |
0.0250 KCS |
0.0229 KCS |
0.0279 KCS |
0.0247 KCS |
| 2024-11-23 |
0.0260 KCS |
73,544.2609 ALGO |
0.0235 KCS |
0.0235 KCS |
0.0286 KCS |
0.0249 KCS |
| 2024-11-22 |
0.0213 KCS |
25,364.7272 ALGO |
0.0196 KCS |
0.0194 KCS |
0.0237 KCS |
0.0234 KCS |
| 2024-11-21 |
0.0193 KCS |
16,812.2753 ALGO |
0.0195 KCS |
0.0185 KCS |
0.0203 KCS |
0.0193 KCS |
| 2024-11-20 |
0.0203 KCS |
14,324.9141 ALGO |
0.0205 KCS |
0.0198 KCS |
0.0211 KCS |
0.0201 KCS |
| 2024-11-19 |
0.0201 KCS |
40,183.6312 ALGO |
0.0200 KCS |
0.0191 KCS |
0.0218 KCS |
0.0206 KCS |
| 2024-11-18 |
0.0197 KCS |
56,300.2194 ALGO |
0.0169 KCS |
0.0168 KCS |
0.0213 KCS |
0.0200 KCS |
| 2024-11-17 |
0.0177 KCS |
23,306.9324 ALGO |
0.0179 KCS |
0.0170 KCS |
0.0181 KCS |
0.0171 KCS |
| 2024-11-16 |
0.0182 KCS |
60,647.0339 ALGO |
0.0172 KCS |
0.0169 KCS |
0.0199 KCS |
0.0181 KCS |
| 2024-11-15 |
0.0168 KCS |
69,089.1865 ALGO |
0.0137 KCS |
0.0137 KCS |
0.0178 KCS |
0.0172 KCS |
| 2024-11-14 |
0.0136 KCS |
27,302.3707 ALGO |
0.0134 KCS |
0.0131 KCS |
0.0141 KCS |
0.0139 KCS |
| 2024-11-13 |
0.0137 KCS |
15,797.3899 ALGO |
0.0140 KCS |
0.0130 KCS |
0.0141 KCS |
0.0134 KCS |
| 2024-11-12 |
0.0140 KCS |
54,900.2561 ALGO |
0.0144 KCS |
0.0134 KCS |
0.0148 KCS |
0.0138 KCS |
| 2024-11-11 |
0.0136 KCS |
19,938.8354 ALGO |
0.0134 KCS |
0.0131 KCS |
0.0141 KCS |
0.0140 KCS |
| 2024-11-10 |
0.0126 KCS |
7,892.9093 ALGO |
0.0124 KCS |
0.0124 KCS |
0.0132 KCS |
0.0130 KCS |
| 2024-11-09 |
0.0125 KCS |
4,109.6895 ALGO |
0.0124 KCS |
0.0123 KCS |
0.0126 KCS |
0.0125 KCS |
| 2024-11-08 |
0.0120 KCS |
6,332.1516 ALGO |
0.0121 KCS |
0.0118 KCS |
0.0122 KCS |
0.0121 KCS |
| 2024-11-07 |
0.0124 KCS |
11,460.5945 ALGO |
0.0126 KCS |
0.0121 KCS |
0.0128 KCS |
0.0122 KCS |
| 2024-11-06 |
0.0128 KCS |
3,410.8269 ALGO |
0.0126 KCS |
0.0126 KCS |
0.0131 KCS |
0.0126 KCS |