Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
0.0299 KCS |
19,190.7182 ALGO |
0.0310 KCS |
0.0290 KCS |
0.0312 KCS |
0.0292 KCS |
| 2023-01-29 |
0.0315 KCS |
13,311.3384 ALGO |
0.0317 KCS |
0.0310 KCS |
0.0319 KCS |
0.0313 KCS |
| 2023-01-28 |
0.0324 KCS |
16,755.0357 ALGO |
0.0324 KCS |
0.0315 KCS |
0.0335 KCS |
0.0319 KCS |
| 2023-01-27 |
0.0317 KCS |
14,557.5429 ALGO |
0.0314 KCS |
0.0307 KCS |
0.0329 KCS |
0.0323 KCS |
| 2023-01-26 |
0.0314 KCS |
20,036.9840 ALGO |
0.0316 KCS |
0.0308 KCS |
0.0318 KCS |
0.0308 KCS |
| 2023-01-25 |
0.0305 KCS |
16,092.7729 ALGO |
0.0304 KCS |
0.0299 KCS |
0.0312 KCS |
0.0310 KCS |
| 2023-01-24 |
0.0316 KCS |
15,650.7626 ALGO |
0.0312 KCS |
0.0307 KCS |
0.0324 KCS |
0.0310 KCS |
| 2023-01-23 |
0.0314 KCS |
20,478.2709 ALGO |
0.0310 KCS |
0.0310 KCS |
0.0319 KCS |
0.0313 KCS |
| 2023-01-22 |
0.0311 KCS |
24,128.9948 ALGO |
0.0300 KCS |
0.0296 KCS |
0.0318 KCS |
0.0307 KCS |
| 2023-01-21 |
0.0295 KCS |
23,961.3150 ALGO |
0.0298 KCS |
0.0291 KCS |
0.0300 KCS |
0.0300 KCS |
| 2023-01-20 |
0.0291 KCS |
19,903.3966 ALGO |
0.0281 KCS |
0.0280 KCS |
0.0298 KCS |
0.0296 KCS |
| 2023-01-19 |
0.0276 KCS |
9,057.0284 ALGO |
0.0274 KCS |
0.0272 KCS |
0.0281 KCS |
0.0281 KCS |
| 2023-01-18 |
0.0286 KCS |
19,089.7532 ALGO |
0.0295 KCS |
0.0277 KCS |
0.0297 KCS |
0.0278 KCS |
| 2023-01-17 |
0.0297 KCS |
7,834.3743 ALGO |
0.0298 KCS |
0.0295 KCS |
0.0301 KCS |
0.0297 KCS |
| 2023-01-16 |
0.0296 KCS |
21,401.2390 ALGO |
0.0303 KCS |
0.0291 KCS |
0.0305 KCS |
0.0296 KCS |
| 2023-01-15 |
0.0296 KCS |
26,128.0260 ALGO |
0.0291 KCS |
0.0286 KCS |
0.0303 KCS |
0.0299 KCS |
| 2023-01-14 |
0.0289 KCS |
48,428.0924 ALGO |
0.0292 KCS |
0.0275 KCS |
0.0302 KCS |
0.0288 KCS |
| 2023-01-13 |
0.0288 KCS |
5,057.4466 ALGO |
0.0288 KCS |
0.0283 KCS |
0.0293 KCS |
0.0286 KCS |
| 2023-01-12 |
0.0288 KCS |
10,226.8059 ALGO |
0.0292 KCS |
0.0283 KCS |
0.0292 KCS |
0.0287 KCS |
| 2023-01-11 |
0.0286 KCS |
4,358.2349 ALGO |
0.0292 KCS |
0.0281 KCS |
0.0293 KCS |
0.0283 KCS |
| 2023-01-10 |
0.0291 KCS |
11,507.9515 ALGO |
0.0291 KCS |
0.0286 KCS |
0.0296 KCS |
0.0291 KCS |
| 2023-01-09 |
0.0295 KCS |
12,111.6196 ALGO |
0.0293 KCS |
0.0287 KCS |
0.0301 KCS |
0.0291 KCS |
| 2023-01-08 |
0.0287 KCS |
9,918.9863 ALGO |
0.0287 KCS |
0.0285 KCS |
0.0290 KCS |
0.0290 KCS |
| 2023-01-07 |
0.0287 KCS |
6,204.3933 ALGO |
0.0281 KCS |
0.0281 KCS |
0.0291 KCS |
0.0288 KCS |
| 2023-01-06 |
0.0277 KCS |
5,141.2455 ALGO |
0.0277 KCS |
0.0273 KCS |
0.0280 KCS |
0.0279 KCS |
| 2023-01-05 |
0.0280 KCS |
8,680.3356 ALGO |
0.0279 KCS |
0.0274 KCS |
0.0285 KCS |
0.0276 KCS |
| 2023-01-04 |
0.0281 KCS |
14,003.5068 ALGO |
0.0277 KCS |
0.0276 KCS |
0.0285 KCS |
0.0279 KCS |
| 2023-01-03 |
0.0275 KCS |
4,474.6238 ALGO |
0.0274 KCS |
0.0272 KCS |
0.0277 KCS |
0.0274 KCS |
| 2023-01-02 |
0.0272 KCS |
18,583.6201 ALGO |
0.0271 KCS |
0.0267 KCS |
0.0277 KCS |
0.0275 KCS |
| 2023-01-01 |
0.0271 KCS |
6,559.8277 ALGO |
0.0266 KCS |
0.0265 KCS |
0.0275 KCS |
0.0270 KCS |
| 2022-12-31 |
0.0263 KCS |
8,973.1732 ALGO |
0.0257 KCS |
0.0256 KCS |
0.0268 KCS |
0.0264 KCS |
| 2022-12-30 |
0.0251 KCS |
3,969.9140 ALGO |
0.0251 KCS |
0.0248 KCS |
0.0255 KCS |
0.0255 KCS |
| 2022-12-29 |
0.0255 KCS |
9,374.2996 ALGO |
0.0259 KCS |
0.0249 KCS |
0.0259 KCS |
0.0249 KCS |
| 2022-12-28 |
0.0254 KCS |
19,147.2741 ALGO |
0.0262 KCS |
0.0249 KCS |
0.0262 KCS |
0.0258 KCS |
| 2022-12-27 |
0.0259 KCS |
3,506.1479 ALGO |
0.0262 KCS |
0.0255 KCS |
0.0262 KCS |
0.0260 KCS |
| 2022-12-26 |
0.0256 KCS |
10,964.4246 ALGO |
0.0255 KCS |
0.0254 KCS |
0.0262 KCS |
0.0261 KCS |
| 2022-12-25 |
0.0255 KCS |
8,075.4923 ALGO |
0.0260 KCS |
0.0252 KCS |
0.0260 KCS |
0.0254 KCS |
| 2022-12-24 |
0.0262 KCS |
8,714.0432 ALGO |
0.0265 KCS |
0.0260 KCS |
0.0267 KCS |
0.0261 KCS |
| 2022-12-23 |
0.0271 KCS |
5,693.0079 ALGO |
0.0271 KCS |
0.0264 KCS |
0.0273 KCS |
0.0264 KCS |
| 2022-12-22 |
0.0272 KCS |
20,095.6145 ALGO |
0.0271 KCS |
0.0263 KCS |
0.0293 KCS |
0.0269 KCS |
| 2022-12-21 |
0.0281 KCS |
5,417.4604 ALGO |
0.0281 KCS |
0.0277 KCS |
0.0284 KCS |
0.0280 KCS |
| 2022-12-20 |
0.0279 KCS |
10,522.6517 ALGO |
0.0276 KCS |
0.0275 KCS |
0.0283 KCS |
0.0277 KCS |
| 2022-12-19 |
0.0285 KCS |
18,669.7185 ALGO |
0.0292 KCS |
0.0274 KCS |
0.0294 KCS |
0.0279 KCS |
| 2022-12-18 |
0.0295 KCS |
7,967.5156 ALGO |
0.0301 KCS |
0.0291 KCS |
0.0301 KCS |
0.0293 KCS |
| 2022-12-17 |
0.0289 KCS |
19,646.5897 ALGO |
0.0287 KCS |
0.0280 KCS |
0.0301 KCS |
0.0294 KCS |
| 2022-12-16 |
0.0301 KCS |
43,485.3034 ALGO |
0.0313 KCS |
0.0281 KCS |
0.0315 KCS |
0.0286 KCS |
| 2022-12-15 |
0.0330 KCS |
32,410.3764 ALGO |
0.0330 KCS |
0.0313 KCS |
0.0340 KCS |
0.0313 KCS |
| 2022-12-14 |
0.0333 KCS |
7,734.7165 ALGO |
0.0336 KCS |
0.0328 KCS |
0.0336 KCS |
0.0330 KCS |
| 2022-12-13 |
0.0332 KCS |
23,861.1576 ALGO |
0.0333 KCS |
0.0324 KCS |
0.0339 KCS |
0.0334 KCS |
| 2022-12-12 |
0.0329 KCS |
20,202.0804 ALGO |
0.0338 KCS |
0.0326 KCS |
0.0338 KCS |
0.0332 KCS |