Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0261 KCS |
70,166.2481 ALGO |
0.0235 KCS |
0.0235 KCS |
0.0286 KCS |
0.0259 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 |
| 2024-11-05 |
0.0126 KCS |
3,630.6866 ALGO |
0.0124 KCS |
0.0124 KCS |
0.0127 KCS |
0.0126 KCS |
| 2024-11-04 |
0.0122 KCS |
3,361.0267 ALGO |
0.0122 KCS |
0.0120 KCS |
0.0124 KCS |
0.0121 KCS |
| 2024-11-03 |
0.0124 KCS |
1,464.8953 ALGO |
0.0127 KCS |
0.0120 KCS |
0.0127 KCS |
0.0121 KCS |
| 2024-11-02 |
0.0129 KCS |
773.3548 ALGO |
0.0128 KCS |
0.0127 KCS |
0.0130 KCS |
0.0127 KCS |
| 2024-11-01 |
0.0129 KCS |
2,371.6654 ALGO |
0.0129 KCS |
0.0127 KCS |
0.0131 KCS |
0.0128 KCS |
| 2024-10-31 |
0.0132 KCS |
10,557.2695 ALGO |
0.0135 KCS |
0.0130 KCS |
0.0135 KCS |
0.0130 KCS |
| 2024-10-30 |
0.0132 KCS |
9,633.7783 ALGO |
0.0134 KCS |
0.0129 KCS |
0.0134 KCS |
0.0133 KCS |
| 2024-10-29 |
0.0132 KCS |
7,600.2849 ALGO |
0.0130 KCS |
0.0130 KCS |
0.0135 KCS |
0.0135 KCS |
| 2024-10-28 |
0.0128 KCS |
13,906.5479 ALGO |
0.0130 KCS |
0.0125 KCS |
0.0130 KCS |
0.0128 KCS |
| 2024-10-27 |
0.0130 KCS |
2,201.1825 ALGO |
0.0129 KCS |
0.0129 KCS |
0.0131 KCS |
0.0130 KCS |
| 2024-10-26 |
0.0130 KCS |
20,084.2717 ALGO |
0.0131 KCS |
0.0128 KCS |
0.0132 KCS |
0.0129 KCS |
| 2024-10-25 |
0.0136 KCS |
11,664.1535 ALGO |
0.0137 KCS |
0.0133 KCS |
0.0137 KCS |
0.0133 KCS |
| 2024-10-24 |
0.0137 KCS |
2,215.3285 ALGO |
0.0138 KCS |
0.0135 KCS |
0.0139 KCS |
0.0138 KCS |
| 2024-10-23 |
0.0137 KCS |
4,862.5219 ALGO |
0.0137 KCS |
0.0136 KCS |
0.0139 KCS |
0.0139 KCS |
| 2024-10-22 |
0.0140 KCS |
4,442.1025 ALGO |
0.0141 KCS |
0.0136 KCS |
0.0143 KCS |
0.0137 KCS |
| 2024-10-21 |
0.0142 KCS |
13,791.5800 ALGO |
0.0144 KCS |
0.0140 KCS |
0.0144 KCS |
0.0142 KCS |
| 2024-10-20 |
0.0141 KCS |
1,945.9966 ALGO |
0.0139 KCS |
0.0137 KCS |
0.0143 KCS |
0.0143 KCS |
| 2024-10-19 |
0.0139 KCS |
5,653.1559 ALGO |
0.0138 KCS |
0.0137 KCS |
0.0141 KCS |
0.0138 KCS |
| 2024-10-18 |
0.0139 KCS |
9,778.7513 ALGO |
0.0136 KCS |
0.0135 KCS |
0.0141 KCS |
0.0137 KCS |
| 2024-10-17 |
0.0137 KCS |
8,857.7581 ALGO |
0.0143 KCS |
0.0134 KCS |
0.0144 KCS |
0.0134 KCS |
| 2024-10-16 |
0.0144 KCS |
3,064.8647 ALGO |
0.0148 KCS |
0.0142 KCS |
0.0148 KCS |
0.0142 KCS |
| 2024-10-15 |
0.0150 KCS |
25,046.9481 ALGO |
0.0149 KCS |
0.0144 KCS |
0.0152 KCS |
0.0144 KCS |
| 2024-10-14 |
0.0151 KCS |
1,714.5768 ALGO |
0.0148 KCS |
0.0148 KCS |
0.0153 KCS |
0.0148 KCS |
| 2024-10-13 |
0.0150 KCS |
4,040.9930 ALGO |
0.0151 KCS |
0.0147 KCS |
0.0152 KCS |
0.0147 KCS |
| 2024-10-12 |
0.0152 KCS |
4,766.8876 ALGO |
0.0149 KCS |
0.0149 KCS |
0.0153 KCS |
0.0153 KCS |
| 2024-10-11 |
0.0150 KCS |
5,408.3488 ALGO |
0.0148 KCS |
0.0148 KCS |
0.0151 KCS |
0.0150 KCS |
| 2024-10-10 |
0.0152 KCS |
9,265.7821 ALGO |
0.0151 KCS |
0.0148 KCS |
0.0153 KCS |
0.0148 KCS |
| 2024-10-09 |
0.0152 KCS |
7,108.7206 ALGO |
0.0151 KCS |
0.0150 KCS |
0.0155 KCS |
0.0151 KCS |
| 2024-10-08 |
0.0155 KCS |
6,506.7239 ALGO |
0.0158 KCS |
0.0152 KCS |
0.0158 KCS |
0.0152 KCS |
| 2024-10-07 |
0.0160 KCS |
4,881.4295 ALGO |
0.0160 KCS |
0.0158 KCS |
0.0163 KCS |
0.0158 KCS |
| 2024-10-06 |
0.0161 KCS |
3,269.9606 ALGO |
0.0160 KCS |
0.0159 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-10-05 |
0.0162 KCS |
2,531.0488 ALGO |
0.0163 KCS |
0.0160 KCS |
0.0164 KCS |
0.0160 KCS |