Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-11 |
0.0225 KCS |
41,694.0668 ALGO |
0.0231 KCS |
0.0220 KCS |
0.0234 KCS |
0.0225 KCS |
| 2023-03-10 |
0.0240 KCS |
45,589.7578 ALGO |
0.0235 KCS |
0.0231 KCS |
0.0248 KCS |
0.0231 KCS |
| 2023-03-09 |
0.0236 KCS |
16,030.6779 ALGO |
0.0240 KCS |
0.0226 KCS |
0.0243 KCS |
0.0230 KCS |
| 2023-03-08 |
0.0243 KCS |
19,348.0167 ALGO |
0.0254 KCS |
0.0236 KCS |
0.0254 KCS |
0.0240 KCS |
| 2023-03-07 |
0.0254 KCS |
13,494.8950 ALGO |
0.0262 KCS |
0.0247 KCS |
0.0265 KCS |
0.0253 KCS |
| 2023-03-06 |
0.0261 KCS |
12,288.9585 ALGO |
0.0261 KCS |
0.0254 KCS |
0.0267 KCS |
0.0265 KCS |
| 2023-03-05 |
0.0264 KCS |
8,302.8597 ALGO |
0.0259 KCS |
0.0259 KCS |
0.0267 KCS |
0.0265 KCS |
| 2023-03-04 |
0.0268 KCS |
1,522.6467 ALGO |
0.0272 KCS |
0.0265 KCS |
0.0272 KCS |
0.0265 KCS |
| 2023-03-03 |
0.0266 KCS |
11,430.1015 ALGO |
0.0274 KCS |
0.0260 KCS |
0.0274 KCS |
0.0271 KCS |
| 2023-03-02 |
0.0275 KCS |
17,185.3857 ALGO |
0.0283 KCS |
0.0271 KCS |
0.0283 KCS |
0.0274 KCS |
| 2023-03-01 |
0.0283 KCS |
12,569.9746 ALGO |
0.0280 KCS |
0.0280 KCS |
0.0287 KCS |
0.0282 KCS |
| 2023-02-28 |
0.0282 KCS |
12,030.9942 ALGO |
0.0290 KCS |
0.0279 KCS |
0.0290 KCS |
0.0280 KCS |
| 2023-02-27 |
0.0292 KCS |
12,020.9169 ALGO |
0.0293 KCS |
0.0286 KCS |
0.0297 KCS |
0.0286 KCS |
| 2023-02-26 |
0.0292 KCS |
8,480.0965 ALGO |
0.0292 KCS |
0.0290 KCS |
0.0294 KCS |
0.0292 KCS |
| 2023-02-25 |
0.0296 KCS |
13,559.0542 ALGO |
0.0299 KCS |
0.0290 KCS |
0.0302 KCS |
0.0293 KCS |
| 2023-02-24 |
0.0301 KCS |
9,702.8709 ALGO |
0.0306 KCS |
0.0295 KCS |
0.0308 KCS |
0.0296 KCS |
| 2023-02-23 |
0.0308 KCS |
24,433.1108 ALGO |
0.0308 KCS |
0.0304 KCS |
0.0314 KCS |
0.0307 KCS |
| 2023-02-22 |
0.0305 KCS |
15,945.1314 ALGO |
0.0310 KCS |
0.0299 KCS |
0.0311 KCS |
0.0307 KCS |
| 2023-02-21 |
0.0312 KCS |
29,263.1628 ALGO |
0.0312 KCS |
0.0304 KCS |
0.0318 KCS |
0.0307 KCS |
| 2023-02-20 |
0.0311 KCS |
19,617.0099 ALGO |
0.0312 KCS |
0.0304 KCS |
0.0318 KCS |
0.0314 KCS |
| 2023-02-19 |
0.0306 KCS |
17,161.2863 ALGO |
0.0306 KCS |
0.0301 KCS |
0.0312 KCS |
0.0301 KCS |
| 2023-02-18 |
0.0309 KCS |
21,184.2020 ALGO |
0.0312 KCS |
0.0300 KCS |
0.0317 KCS |
0.0300 KCS |
| 2023-02-17 |
0.0309 KCS |
22,958.6026 ALGO |
0.0306 KCS |
0.0304 KCS |
0.0313 KCS |
0.0312 KCS |
| 2023-02-16 |
0.0319 KCS |
28,388.0479 ALGO |
0.0324 KCS |
0.0311 KCS |
0.0330 KCS |
0.0316 KCS |
| 2023-02-15 |
0.0320 KCS |
13,355.8096 ALGO |
0.0314 KCS |
0.0311 KCS |
0.0328 KCS |
0.0322 KCS |
| 2023-02-14 |
0.0308 KCS |
22,234.5349 ALGO |
0.0305 KCS |
0.0301 KCS |
0.0315 KCS |
0.0314 KCS |