Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-04 |
0.0260 KCS |
9,709.4796 ALGO |
0.0260 KCS |
0.0256 KCS |
0.0261 KCS |
0.0261 KCS |
| 2023-04-03 |
0.0264 KCS |
8,144.6399 ALGO |
0.0263 KCS |
0.0258 KCS |
0.0269 KCS |
0.0264 KCS |
| 2023-04-02 |
0.0267 KCS |
16,575.7503 ALGO |
0.0270 KCS |
0.0262 KCS |
0.0271 KCS |
0.0264 KCS |
| 2023-04-01 |
0.0271 KCS |
19,158.0228 ALGO |
0.0272 KCS |
0.0266 KCS |
0.0275 KCS |
0.0270 KCS |
| 2023-03-31 |
0.0270 KCS |
14,029.9942 ALGO |
0.0270 KCS |
0.0264 KCS |
0.0276 KCS |
0.0272 KCS |
| 2023-03-30 |
0.0273 KCS |
35,542.1648 ALGO |
0.0277 KCS |
0.0266 KCS |
0.0283 KCS |
0.0271 KCS |
| 2023-03-29 |
0.0267 KCS |
91,259.2624 ALGO |
0.0244 KCS |
0.0244 KCS |
0.0281 KCS |
0.0274 KCS |
| 2023-03-28 |
0.0240 KCS |
22,946.2518 ALGO |
0.0242 KCS |
0.0236 KCS |
0.0244 KCS |
0.0243 KCS |
| 2023-03-27 |
0.0239 KCS |
17,957.5254 ALGO |
0.0243 KCS |
0.0233 KCS |
0.0244 KCS |
0.0243 KCS |
| 2023-03-26 |
0.0239 KCS |
5,657.5953 ALGO |
0.0237 KCS |
0.0237 KCS |
0.0243 KCS |
0.0242 KCS |
| 2023-03-25 |
0.0238 KCS |
4,032.6728 ALGO |
0.0239 KCS |
0.0234 KCS |
0.0241 KCS |
0.0234 KCS |
| 2023-03-24 |
0.0239 KCS |
8,324.8634 ALGO |
0.0243 KCS |
0.0236 KCS |
0.0244 KCS |
0.0239 KCS |
| 2023-03-23 |
0.0241 KCS |
16,894.9289 ALGO |
0.0239 KCS |
0.0236 KCS |
0.0244 KCS |
0.0241 KCS |
| 2023-03-22 |
0.0248 KCS |
93,985.9144 ALGO |
0.0240 KCS |
0.0236 KCS |
0.0260 KCS |
0.0239 KCS |
| 2023-03-21 |
0.0230 KCS |
17,463.8754 ALGO |
0.0228 KCS |
0.0223 KCS |
0.0242 KCS |
0.0242 KCS |
| 2023-03-20 |
0.0232 KCS |
23,712.4773 ALGO |
0.0235 KCS |
0.0224 KCS |
0.0242 KCS |
0.0227 KCS |
| 2023-03-19 |
0.0236 KCS |
40,137.9723 ALGO |
0.0234 KCS |
0.0233 KCS |
0.0241 KCS |
0.0237 KCS |
| 2023-03-18 |
0.0237 KCS |
31,175.9589 ALGO |
0.0239 KCS |
0.0232 KCS |
0.0242 KCS |
0.0236 KCS |
| 2023-03-17 |
0.0233 KCS |
16,293.7300 ALGO |
0.0229 KCS |
0.0226 KCS |
0.0238 KCS |
0.0235 KCS |
| 2023-03-16 |
0.0229 KCS |
29,279.8752 ALGO |
0.0230 KCS |
0.0224 KCS |
0.0234 KCS |
0.0230 KCS |
| 2023-03-15 |
0.0234 KCS |
27,911.1485 ALGO |
0.0242 KCS |
0.0224 KCS |
0.0245 KCS |
0.0231 KCS |
| 2023-03-14 |
0.0237 KCS |
71,473.6792 ALGO |
0.0238 KCS |
0.0231 KCS |
0.0245 KCS |
0.0241 KCS |
| 2023-03-13 |
0.0235 KCS |
26,532.0585 ALGO |
0.0234 KCS |
0.0228 KCS |
0.0242 KCS |
0.0239 KCS |
| 2023-03-12 |
0.0226 KCS |
33,790.6740 ALGO |
0.0224 KCS |
0.0220 KCS |
0.0238 KCS |
0.0233 KCS |