Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.0212 KCS |
15,459.5097 ALGO |
0.0219 KCS |
0.0209 KCS |
0.0219 KCS |
0.0211 KCS |
| 2023-05-23 |
0.0221 KCS |
2,735.7941 ALGO |
0.0222 KCS |
0.0219 KCS |
0.0224 KCS |
0.0219 KCS |
| 2023-05-22 |
0.0221 KCS |
4,949.2952 ALGO |
0.0220 KCS |
0.0219 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-21 |
0.0220 KCS |
44,289.6981 ALGO |
0.0222 KCS |
0.0219 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-20 |
0.0221 KCS |
1,379.7111 ALGO |
0.0222 KCS |
0.0220 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-19 |
0.0223 KCS |
11,497.6103 ALGO |
0.0222 KCS |
0.0222 KCS |
0.0224 KCS |
0.0223 KCS |
| 2023-05-18 |
0.0224 KCS |
15,612.4486 ALGO |
0.0229 KCS |
0.0220 KCS |
0.0230 KCS |
0.0220 KCS |
| 2023-05-17 |
0.0228 KCS |
6,550.4403 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0232 KCS |
0.0230 KCS |
| 2023-05-16 |
0.0222 KCS |
4,616.4877 ALGO |
0.0220 KCS |
0.0218 KCS |
0.0225 KCS |
0.0224 KCS |
| 2023-05-15 |
0.0217 KCS |
2,584.7171 ALGO |
0.0214 KCS |
0.0213 KCS |
0.0220 KCS |
0.0218 KCS |
| 2023-05-14 |
0.0214 KCS |
1,401.0313 ALGO |
0.0212 KCS |
0.0212 KCS |
0.0215 KCS |
0.0214 KCS |
| 2023-05-13 |
0.0213 KCS |
444.2106 ALGO |
0.0214 KCS |
0.0211 KCS |
0.0214 KCS |
0.0213 KCS |
| 2023-05-12 |
0.0211 KCS |
13,069.6724 ALGO |
0.0216 KCS |
0.0208 KCS |
0.0217 KCS |
0.0214 KCS |
| 2023-05-11 |
0.0218 KCS |
9,039.5148 ALGO |
0.0223 KCS |
0.0213 KCS |
0.0223 KCS |
0.0216 KCS |
| 2023-05-10 |
0.0222 KCS |
14,568.0368 ALGO |
0.0222 KCS |
0.0215 KCS |
0.0225 KCS |
0.0223 KCS |
| 2023-05-09 |
0.0221 KCS |
6,729.2415 ALGO |
0.0219 KCS |
0.0219 KCS |
0.0224 KCS |
0.0221 KCS |
| 2023-05-08 |
0.0219 KCS |
42,634.0973 ALGO |
0.0225 KCS |
0.0213 KCS |
0.0226 KCS |
0.0219 KCS |
| 2023-05-07 |
0.0230 KCS |
5,851.5221 ALGO |
0.0232 KCS |
0.0225 KCS |
0.0233 KCS |
0.0225 KCS |
| 2023-05-06 |
0.0232 KCS |
5,317.3082 ALGO |
0.0236 KCS |
0.0229 KCS |
0.0236 KCS |
0.0232 KCS |
| 2023-05-05 |
0.0230 KCS |
10,366.0962 ALGO |
0.0227 KCS |
0.0227 KCS |
0.0236 KCS |
0.0235 KCS |
| 2023-05-04 |
0.0227 KCS |
3,456.3789 ALGO |
0.0229 KCS |
0.0224 KCS |
0.0230 KCS |
0.0226 KCS |
| 2023-05-03 |
0.0227 KCS |
15,511.0962 ALGO |
0.0229 KCS |
0.0225 KCS |
0.0231 KCS |
0.0230 KCS |
| 2023-05-02 |
0.0227 KCS |
4,336.8907 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0229 KCS |
0.0229 KCS |
| 2023-05-01 |
0.0223 KCS |
8,136.6586 ALGO |
0.0224 KCS |
0.0221 KCS |
0.0226 KCS |
0.0224 KCS |
| 2023-04-30 |
0.0224 KCS |
3,972.8818 ALGO |
0.0226 KCS |
0.0223 KCS |
0.0226 KCS |
0.0225 KCS |
| 2023-04-29 |
0.0226 KCS |
1,744.5760 ALGO |
0.0225 KCS |
0.0225 KCS |
0.0228 KCS |
0.0226 KCS |
| 2023-04-28 |
0.0223 KCS |
5,404.1409 ALGO |
0.0224 KCS |
0.0221 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-04-27 |
0.0222 KCS |
8,461.5076 ALGO |
0.0223 KCS |
0.0220 KCS |
0.0226 KCS |
0.0223 KCS |
| 2023-04-26 |
0.0226 KCS |
22,273.0606 ALGO |
0.0231 KCS |
0.0216 KCS |
0.0232 KCS |
0.0223 KCS |
| 2023-04-25 |
0.0229 KCS |
6,475.9315 ALGO |
0.0230 KCS |
0.0226 KCS |
0.0232 KCS |
0.0232 KCS |
| 2023-04-24 |
0.0232 KCS |
3,794.7293 ALGO |
0.0233 KCS |
0.0229 KCS |
0.0235 KCS |
0.0230 KCS |
| 2023-04-23 |
0.0231 KCS |
6,764.8521 ALGO |
0.0231 KCS |
0.0228 KCS |
0.0233 KCS |
0.0233 KCS |
| 2023-04-22 |
0.0231 KCS |
10,416.3344 ALGO |
0.0228 KCS |
0.0228 KCS |
0.0234 KCS |
0.0232 KCS |
| 2023-04-21 |
0.0226 KCS |
25,187.3671 ALGO |
0.0228 KCS |
0.0222 KCS |
0.0229 KCS |
0.0226 KCS |
| 2023-04-20 |
0.0231 KCS |
30,252.2241 ALGO |
0.0234 KCS |
0.0225 KCS |
0.0235 KCS |
0.0228 KCS |
| 2023-04-19 |
0.0242 KCS |
25,165.4373 ALGO |
0.0250 KCS |
0.0233 KCS |
0.0251 KCS |
0.0236 KCS |
| 2023-04-18 |
0.0250 KCS |
8,836.3292 ALGO |
0.0252 KCS |
0.0249 KCS |
0.0253 KCS |
0.0250 KCS |
| 2023-04-17 |
0.0253 KCS |
32,562.1473 ALGO |
0.0261 KCS |
0.0249 KCS |
0.0261 KCS |
0.0252 KCS |
| 2023-04-16 |
0.0257 KCS |
11,026.5635 ALGO |
0.0260 KCS |
0.0254 KCS |
0.0260 KCS |
0.0260 KCS |
| 2023-04-15 |
0.0257 KCS |
12,182.3567 ALGO |
0.0256 KCS |
0.0254 KCS |
0.0260 KCS |
0.0259 KCS |
| 2023-04-14 |
0.0255 KCS |
22,058.2128 ALGO |
0.0251 KCS |
0.0250 KCS |
0.0261 KCS |
0.0258 KCS |
| 2023-04-13 |
0.0248 KCS |
6,186.6826 ALGO |
0.0248 KCS |
0.0246 KCS |
0.0251 KCS |
0.0250 KCS |
| 2023-04-12 |
0.0247 KCS |
8,221.2661 ALGO |
0.0250 KCS |
0.0244 KCS |
0.0250 KCS |
0.0248 KCS |
| 2023-04-11 |
0.0254 KCS |
37,048.9573 ALGO |
0.0257 KCS |
0.0250 KCS |
0.0275 KCS |
0.0250 KCS |
| 2023-04-10 |
0.0255 KCS |
3,888.3506 ALGO |
0.0257 KCS |
0.0253 KCS |
0.0257 KCS |
0.0255 KCS |
| 2023-04-09 |
0.0256 KCS |
7,231.8070 ALGO |
0.0258 KCS |
0.0254 KCS |
0.0258 KCS |
0.0257 KCS |
| 2023-04-08 |
0.0259 KCS |
20,541.8924 ALGO |
0.0260 KCS |
0.0257 KCS |
0.0263 KCS |
0.0258 KCS |
| 2023-04-07 |
0.0259 KCS |
8,204.1141 ALGO |
0.0260 KCS |
0.0256 KCS |
0.0262 KCS |
0.0260 KCS |
| 2023-04-06 |
0.0259 KCS |
10,615.7974 ALGO |
0.0260 KCS |
0.0257 KCS |
0.0263 KCS |
0.0258 KCS |
| 2023-04-05 |
0.0260 KCS |
8,619.6571 ALGO |
0.0259 KCS |
0.0255 KCS |
0.0263 KCS |
0.0258 KCS |