Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0364 KCS |
29,590.7895 ALGO |
0.0368 KCS |
0.0354 KCS |
0.0368 KCS |
0.0365 KCS |
| 2022-11-30 |
0.0367 KCS |
26,170.8103 ALGO |
0.0367 KCS |
0.0359 KCS |
0.0372 KCS |
0.0372 KCS |
| 2022-11-29 |
0.0358 KCS |
18,843.5533 ALGO |
0.0353 KCS |
0.0351 KCS |
0.0367 KCS |
0.0367 KCS |
| 2022-11-28 |
0.0347 KCS |
22,561.4174 ALGO |
0.0350 KCS |
0.0338 KCS |
0.0351 KCS |
0.0349 KCS |
| 2022-11-27 |
0.0352 KCS |
10,033.2204 ALGO |
0.0348 KCS |
0.0345 KCS |
0.0358 KCS |
0.0348 KCS |
| 2022-11-26 |
0.0349 KCS |
8,429.6666 ALGO |
0.0351 KCS |
0.0343 KCS |
0.0352 KCS |
0.0345 KCS |
| 2022-11-25 |
0.0348 KCS |
45,517.2862 ALGO |
0.0351 KCS |
0.0342 KCS |
0.0378 KCS |
0.0347 KCS |
| 2022-11-24 |
0.0355 KCS |
9,026.8494 ALGO |
0.0359 KCS |
0.0348 KCS |
0.0361 KCS |
0.0352 KCS |
| 2022-11-23 |
0.0360 KCS |
13,484.6287 ALGO |
0.0363 KCS |
0.0351 KCS |
0.0368 KCS |
0.0357 KCS |
| 2022-11-22 |
0.0364 KCS |
18,120.1840 ALGO |
0.0374 KCS |
0.0354 KCS |
0.0379 KCS |
0.0365 KCS |
| 2022-11-21 |
0.0365 KCS |
26,918.2567 ALGO |
0.0368 KCS |
0.0354 KCS |
0.0375 KCS |
0.0375 KCS |
| 2022-11-20 |
0.0393 KCS |
32,548.7278 ALGO |
0.0410 KCS |
0.0365 KCS |
0.0412 KCS |
0.0370 KCS |
| 2022-11-19 |
0.0417 KCS |
38,363.5483 ALGO |
0.0413 KCS |
0.0402 KCS |
0.0432 KCS |
0.0411 KCS |
| 2022-11-18 |
0.0384 KCS |
37,804.9576 ALGO |
0.0370 KCS |
0.0368 KCS |
0.0401 KCS |
0.0400 KCS |
| 2022-11-17 |
0.0367 KCS |
16,364.9687 ALGO |
0.0374 KCS |
0.0356 KCS |
0.0378 KCS |
0.0367 KCS |
| 2022-11-16 |
0.0373 KCS |
36,422.0838 ALGO |
0.0368 KCS |
0.0359 KCS |
0.0388 KCS |
0.0367 KCS |
| 2022-11-15 |
0.0354 KCS |
19,714.6009 ALGO |
0.0341 KCS |
0.0337 KCS |
0.0373 KCS |
0.0356 KCS |
| 2022-11-14 |
0.0326 KCS |
51,155.7120 ALGO |
0.0353 KCS |
0.0309 KCS |
0.0354 KCS |
0.0342 KCS |
| 2022-11-13 |
0.0420 KCS |
73,946.8591 ALGO |
0.0383 KCS |
0.0372 KCS |
0.0468 KCS |
0.0442 KCS |
| 2022-11-12 |
0.0383 KCS |
30,939.8030 ALGO |
0.0392 KCS |
0.0369 KCS |
0.0393 KCS |
0.0381 KCS |
| 2022-11-11 |
0.0379 KCS |
50,019.3481 ALGO |
0.0378 KCS |
0.0364 KCS |
0.0393 KCS |
0.0384 KCS |
| 2022-11-10 |
0.0364 KCS |
56,087.9417 ALGO |
0.0346 KCS |
0.0344 KCS |
0.0382 KCS |
0.0371 KCS |
| 2022-11-09 |
0.0358 KCS |
41,009.0134 ALGO |
0.0362 KCS |
0.0340 KCS |
0.0373 KCS |
0.0364 KCS |
| 2022-11-08 |
0.0399 KCS |
78,307.1200 ALGO |
0.0420 KCS |
0.0381 KCS |
0.0421 KCS |
0.0384 KCS |
| 2022-11-07 |
0.0426 KCS |
35,545.6180 ALGO |
0.0404 KCS |
0.0401 KCS |
0.0446 KCS |
0.0431 KCS |
| 2022-11-06 |
0.0427 KCS |
37,735.5213 ALGO |
0.0415 KCS |
0.0404 KCS |
0.0441 KCS |
0.0420 KCS |
| 2022-11-05 |
0.0419 KCS |
42,456.4821 ALGO |
0.0401 KCS |
0.0396 KCS |
0.0442 KCS |
0.0417 KCS |
| 2022-11-04 |
0.0381 KCS |
24,028.8125 ALGO |
0.0372 KCS |
0.0367 KCS |
0.0392 KCS |
0.0384 KCS |
| 2022-11-03 |
0.0374 KCS |
25,090.0342 ALGO |
0.0363 KCS |
0.0360 KCS |
0.0384 KCS |
0.0380 KCS |
| 2022-11-02 |
0.0353 KCS |
16,456.4029 ALGO |
0.0357 KCS |
0.0343 KCS |
0.0366 KCS |
0.0366 KCS |
| 2022-11-01 |
0.0352 KCS |
20,247.9395 ALGO |
0.0356 KCS |
0.0342 KCS |
0.0364 KCS |
0.0358 KCS |
| 2022-10-31 |
0.0362 KCS |
38,668.1126 ALGO |
0.0356 KCS |
0.0350 KCS |
0.0389 KCS |
0.0357 KCS |
| 2022-10-30 |
0.0349 KCS |
25,462.7143 ALGO |
0.0331 KCS |
0.0331 KCS |
0.0363 KCS |
0.0355 KCS |
| 2022-10-29 |
0.0336 KCS |
13,385.8150 ALGO |
0.0347 KCS |
0.0326 KCS |
0.0352 KCS |
0.0331 KCS |
| 2022-10-28 |
0.0338 KCS |
13,752.9547 ALGO |
0.0334 KCS |
0.0330 KCS |
0.0349 KCS |
0.0347 KCS |
| 2022-10-27 |
0.0339 KCS |
21,332.5907 ALGO |
0.0343 KCS |
0.0334 KCS |
0.0344 KCS |
0.0334 KCS |
| 2022-10-26 |
0.0340 KCS |
16,743.7192 ALGO |
0.0340 KCS |
0.0336 KCS |
0.0345 KCS |
0.0342 KCS |
| 2022-10-25 |
0.0338 KCS |
28,013.0965 ALGO |
0.0331 KCS |
0.0330 KCS |
0.0349 KCS |
0.0341 KCS |
| 2022-10-24 |
0.0326 KCS |
4,759.1343 ALGO |
0.0328 KCS |
0.0322 KCS |
0.0328 KCS |
0.0328 KCS |
| 2022-10-23 |
0.0326 KCS |
2,527.2230 ALGO |
0.0324 KCS |
0.0322 KCS |
0.0329 KCS |
0.0329 KCS |
| 2022-10-22 |
0.0326 KCS |
2,635.2295 ALGO |
0.0329 KCS |
0.0325 KCS |
0.0329 KCS |
0.0326 KCS |
| 2022-10-21 |
0.0322 KCS |
4,219.8510 ALGO |
0.0322 KCS |
0.0316 KCS |
0.0328 KCS |
0.0328 KCS |
| 2022-10-20 |
0.0323 KCS |
4,037.9458 ALGO |
0.0322 KCS |
0.0317 KCS |
0.0327 KCS |
0.0322 KCS |
| 2022-10-19 |
0.0328 KCS |
3,255.4891 ALGO |
0.0329 KCS |
0.0324 KCS |
0.0329 KCS |
0.0327 KCS |
| 2022-10-18 |
0.0330 KCS |
6,059.9973 ALGO |
0.0334 KCS |
0.0326 KCS |
0.0334 KCS |
0.0329 KCS |
| 2022-10-17 |
0.0330 KCS |
2,778.4468 ALGO |
0.0328 KCS |
0.0326 KCS |
0.0336 KCS |
0.0334 KCS |
| 2022-10-16 |
0.0330 KCS |
5,047.2485 ALGO |
0.0326 KCS |
0.0326 KCS |
0.0334 KCS |
0.0330 KCS |
| 2022-10-15 |
0.0323 KCS |
11,838.3957 ALGO |
0.0325 KCS |
0.0317 KCS |
0.0329 KCS |
0.0329 KCS |
| 2022-10-14 |
0.0343 KCS |
15,551.2440 ALGO |
0.0340 KCS |
0.0327 KCS |
0.0349 KCS |
0.0327 KCS |
| 2022-10-13 |
0.0334 KCS |
34,739.5441 ALGO |
0.0346 KCS |
0.0323 KCS |
0.0346 KCS |
0.0340 KCS |