Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.0195 KCS |
1,038.1272 ALGO |
0.0198 KCS |
0.0193 KCS |
0.0199 KCS |
0.0193 KCS |
| 2023-06-26 |
0.0202 KCS |
32,810.8779 ALGO |
0.0203 KCS |
0.0197 KCS |
0.0210 KCS |
0.0200 KCS |
| 2023-06-25 |
0.0204 KCS |
9,372.1831 ALGO |
0.0198 KCS |
0.0198 KCS |
0.0207 KCS |
0.0204 KCS |
| 2023-06-24 |
0.0198 KCS |
21,603.0375 ALGO |
0.0199 KCS |
0.0196 KCS |
0.0201 KCS |
0.0200 KCS |
| 2023-06-23 |
0.0197 KCS |
29,941.7710 ALGO |
0.0188 KCS |
0.0187 KCS |
0.0205 KCS |
0.0201 KCS |
| 2023-06-22 |
0.0188 KCS |
1,839.7389 ALGO |
0.0190 KCS |
0.0184 KCS |
0.0192 KCS |
0.0188 KCS |
| 2023-06-21 |
0.0188 KCS |
15,893.6284 ALGO |
0.0186 KCS |
0.0183 KCS |
0.0190 KCS |
0.0188 KCS |
| 2023-06-20 |
0.0180 KCS |
9,834.2191 ALGO |
0.0183 KCS |
0.0176 KCS |
0.0187 KCS |
0.0187 KCS |
| 2023-06-19 |
0.0178 KCS |
26,741.9734 ALGO |
0.0164 KCS |
0.0164 KCS |
0.0186 KCS |
0.0181 KCS |
| 2023-06-18 |
0.0161 KCS |
9,915.4926 ALGO |
0.0159 KCS |
0.0158 KCS |
0.0164 KCS |
0.0163 KCS |
| 2023-06-17 |
0.0163 KCS |
9,392.0415 ALGO |
0.0157 KCS |
0.0156 KCS |
0.0167 KCS |
0.0160 KCS |
| 2023-06-16 |
0.0155 KCS |
44,994.2337 ALGO |
0.0164 KCS |
0.0153 KCS |
0.0164 KCS |
0.0155 KCS |
| 2023-06-15 |
0.0175 KCS |
13,189.0080 ALGO |
0.0188 KCS |
0.0159 KCS |
0.0189 KCS |
0.0164 KCS |
| 2023-06-14 |
0.0187 KCS |
13,680.4412 ALGO |
0.0184 KCS |
0.0182 KCS |
0.0192 KCS |
0.0187 KCS |
| 2023-06-13 |
0.0188 KCS |
5,600.0370 ALGO |
0.0187 KCS |
0.0183 KCS |
0.0190 KCS |
0.0184 KCS |
| 2023-06-12 |
0.0187 KCS |
19,613.8675 ALGO |
0.0187 KCS |
0.0184 KCS |
0.0190 KCS |
0.0188 KCS |
| 2023-06-11 |
0.0183 KCS |
14,761.4254 ALGO |
0.0181 KCS |
0.0179 KCS |
0.0191 KCS |
0.0187 KCS |
| 2023-06-10 |
0.0162 KCS |
72,912.6555 ALGO |
0.0185 KCS |
0.0142 KCS |
0.0185 KCS |
0.0179 KCS |
| 2023-06-09 |
0.0183 KCS |
13,577.3652 ALGO |
0.0183 KCS |
0.0181 KCS |
0.0187 KCS |
0.0186 KCS |
| 2023-06-08 |
0.0181 KCS |
30,874.7648 ALGO |
0.0185 KCS |
0.0179 KCS |
0.0185 KCS |
0.0182 KCS |
| 2023-06-07 |
0.0186 KCS |
2,397.5238 ALGO |
0.0192 KCS |
0.0183 KCS |
0.0192 KCS |
0.0185 KCS |
| 2023-06-06 |
0.0190 KCS |
30,922.7399 ALGO |
0.0193 KCS |
0.0174 KCS |
0.0194 KCS |
0.0193 KCS |
| 2023-06-05 |
0.0191 KCS |
35,771.3085 ALGO |
0.0206 KCS |
0.0185 KCS |
0.0206 KCS |
0.0194 KCS |
| 2023-06-04 |
0.0207 KCS |
4,529.7458 ALGO |
0.0202 KCS |
0.0202 KCS |
0.0208 KCS |
0.0208 KCS |
| 2023-06-03 |
0.0204 KCS |
2,025.7298 ALGO |
0.0204 KCS |
0.0202 KCS |
0.0205 KCS |
0.0202 KCS |
| 2023-06-02 |
0.0205 KCS |
2,971.9930 ALGO |
0.0202 KCS |
0.0202 KCS |
0.0206 KCS |
0.0205 KCS |
| 2023-06-01 |
0.0200 KCS |
2,160.5743 ALGO |
0.0201 KCS |
0.0198 KCS |
0.0201 KCS |
0.0201 KCS |
| 2023-05-31 |
0.0200 KCS |
6,573.8803 ALGO |
0.0202 KCS |
0.0197 KCS |
0.0204 KCS |
0.0199 KCS |
| 2023-05-30 |
0.0202 KCS |
8,799.0814 ALGO |
0.0203 KCS |
0.0200 KCS |
0.0203 KCS |
0.0203 KCS |
| 2023-05-29 |
0.0203 KCS |
2,513.4654 ALGO |
0.0204 KCS |
0.0202 KCS |
0.0204 KCS |
0.0204 KCS |
| 2023-05-28 |
0.0203 KCS |
3,334.0752 ALGO |
0.0203 KCS |
0.0201 KCS |
0.0204 KCS |
0.0203 KCS |
| 2023-05-27 |
0.0203 KCS |
13,154.6913 ALGO |
0.0203 KCS |
0.0202 KCS |
0.0205 KCS |
0.0205 KCS |
| 2023-05-26 |
0.0203 KCS |
9,929.2479 ALGO |
0.0205 KCS |
0.0201 KCS |
0.0205 KCS |
0.0203 KCS |
| 2023-05-25 |
0.0209 KCS |
8,729.6404 ALGO |
0.0212 KCS |
0.0204 KCS |
0.0212 KCS |
0.0206 KCS |
| 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 |