Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-11 |
0.0343 KCS |
20,248.5228 ALGO |
0.0344 KCS |
0.0338 KCS |
0.0346 KCS |
0.0341 KCS |
| 2022-12-10 |
0.0346 KCS |
23,831.3752 ALGO |
0.0344 KCS |
0.0343 KCS |
0.0350 KCS |
0.0343 KCS |
| 2022-12-09 |
0.0340 KCS |
16,002.1037 ALGO |
0.0340 KCS |
0.0337 KCS |
0.0344 KCS |
0.0344 KCS |
| 2022-12-08 |
0.0343 KCS |
6,582.0430 ALGO |
0.0342 KCS |
0.0337 KCS |
0.0349 KCS |
0.0342 KCS |
| 2022-12-07 |
0.0343 KCS |
17,397.7192 ALGO |
0.0356 KCS |
0.0337 KCS |
0.0356 KCS |
0.0340 KCS |
| 2022-12-06 |
0.0358 KCS |
3,498.5433 ALGO |
0.0360 KCS |
0.0353 KCS |
0.0361 KCS |
0.0355 KCS |
| 2022-12-05 |
0.0368 KCS |
14,272.5268 ALGO |
0.0369 KCS |
0.0361 KCS |
0.0374 KCS |
0.0361 KCS |
| 2022-12-04 |
0.0370 KCS |
3,212.5224 ALGO |
0.0370 KCS |
0.0367 KCS |
0.0373 KCS |
0.0370 KCS |
| 2022-12-03 |
0.0369 KCS |
3,381.5381 ALGO |
0.0370 KCS |
0.0366 KCS |
0.0373 KCS |
0.0368 KCS |
| 2022-12-02 |
0.0370 KCS |
11,554.3128 ALGO |
0.0365 KCS |
0.0360 KCS |
0.0376 KCS |
0.0372 KCS |
| 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 |