Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.0314 KCS |
10,727.5628 ALGO |
0.0317 KCS |
0.0311 KCS |
0.0318 KCS |
0.0316 KCS |
| 2022-08-22 |
0.0313 KCS |
5,014.0507 ALGO |
0.0318 KCS |
0.0309 KCS |
0.0319 KCS |
0.0313 KCS |
| 2022-08-21 |
0.0319 KCS |
3,806.6608 ALGO |
0.0320 KCS |
0.0317 KCS |
0.0321 KCS |
0.0318 KCS |
| 2022-08-20 |
0.0325 KCS |
6,104.5258 ALGO |
0.0324 KCS |
0.0321 KCS |
0.0329 KCS |
0.0322 KCS |
| 2022-08-19 |
0.0320 KCS |
15,284.1904 ALGO |
0.0329 KCS |
0.0314 KCS |
0.0329 KCS |
0.0321 KCS |
| 2022-08-18 |
0.0333 KCS |
19,937.5356 ALGO |
0.0332 KCS |
0.0329 KCS |
0.0337 KCS |
0.0336 KCS |
| 2022-08-17 |
0.0339 KCS |
26,252.1466 ALGO |
0.0340 KCS |
0.0335 KCS |
0.0346 KCS |
0.0338 KCS |
| 2022-08-16 |
0.0339 KCS |
18,861.3576 ALGO |
0.0341 KCS |
0.0336 KCS |
0.0341 KCS |
0.0339 KCS |
| 2022-08-15 |
0.0339 KCS |
15,078.0442 ALGO |
0.0341 KCS |
0.0333 KCS |
0.0349 KCS |
0.0341 KCS |
| 2022-08-14 |
0.0347 KCS |
14,331.2104 ALGO |
0.0345 KCS |
0.0338 KCS |
0.0355 KCS |
0.0342 KCS |
| 2022-08-13 |
0.0344 KCS |
13,392.2124 ALGO |
0.0343 KCS |
0.0340 KCS |
0.0348 KCS |
0.0346 KCS |
| 2022-08-12 |
0.0340 KCS |
10,294.2509 ALGO |
0.0344 KCS |
0.0337 KCS |
0.0345 KCS |
0.0340 KCS |
| 2022-08-11 |
0.0341 KCS |
9,744.9860 ALGO |
0.0338 KCS |
0.0337 KCS |
0.0344 KCS |
0.0342 KCS |
| 2022-08-10 |
0.0329 KCS |
18,170.9012 ALGO |
0.0326 KCS |
0.0322 KCS |
0.0335 KCS |
0.0332 KCS |
| 2022-08-09 |
0.0339 KCS |
29,971.2769 ALGO |
0.0338 KCS |
0.0326 KCS |
0.0349 KCS |
0.0328 KCS |
| 2022-08-08 |
0.0341 KCS |
24,503.1582 ALGO |
0.0336 KCS |
0.0334 KCS |
0.0347 KCS |
0.0336 KCS |
| 2022-08-07 |
0.0337 KCS |
23,160.7426 ALGO |
0.0332 KCS |
0.0328 KCS |
0.0346 KCS |
0.0338 KCS |
| 2022-08-06 |
0.0336 KCS |
12,741.6135 ALGO |
0.0343 KCS |
0.0330 KCS |
0.0343 KCS |
0.0333 KCS |
| 2022-08-05 |
0.0336 KCS |
15,591.5638 ALGO |
0.0335 KCS |
0.0334 KCS |
0.0339 KCS |
0.0338 KCS |
| 2022-08-04 |
0.0334 KCS |
17,252.5643 ALGO |
0.0326 KCS |
0.0326 KCS |
0.0341 KCS |
0.0335 KCS |
| 2022-08-03 |
0.0328 KCS |
10,956.9250 ALGO |
0.0328 KCS |
0.0324 KCS |
0.0335 KCS |
0.0334 KCS |
| 2022-08-02 |
0.0333 KCS |
21,424.9272 ALGO |
0.0343 KCS |
0.0327 KCS |
0.0347 KCS |
0.0328 KCS |
| 2022-08-01 |
0.0337 KCS |
9,404.4345 ALGO |
0.0333 KCS |
0.0332 KCS |
0.0341 KCS |
0.0339 KCS |
| 2022-07-31 |
0.0338 KCS |
17,974.8994 ALGO |
0.0332 KCS |
0.0329 KCS |
0.0346 KCS |
0.0343 KCS |
| 2022-07-30 |
0.0332 KCS |
11,481.0352 ALGO |
0.0330 KCS |
0.0325 KCS |
0.0342 KCS |
0.0340 KCS |
| 2022-07-29 |
0.0326 KCS |
13,276.4987 ALGO |
0.0325 KCS |
0.0322 KCS |
0.0332 KCS |
0.0331 KCS |
| 2022-07-28 |
0.0325 KCS |
19,074.1397 ALGO |
0.0321 KCS |
0.0317 KCS |
0.0330 KCS |
0.0326 KCS |
| 2022-07-27 |
0.0320 KCS |
69,502.8729 ALGO |
0.0322 KCS |
0.0314 KCS |
0.0325 KCS |
0.0320 KCS |
| 2022-07-26 |
0.0323 KCS |
14,812.5057 ALGO |
0.0330 KCS |
0.0320 KCS |
0.0331 KCS |
0.0323 KCS |
| 2022-07-25 |
0.0337 KCS |
3,447.9059 ALGO |
0.0344 KCS |
0.0333 KCS |
0.0346 KCS |
0.0336 KCS |
| 2022-07-24 |
0.0343 KCS |
14,794.3368 ALGO |
0.0342 KCS |
0.0336 KCS |
0.0347 KCS |
0.0344 KCS |
| 2022-07-23 |
0.0337 KCS |
27,550.3728 ALGO |
0.0331 KCS |
0.0328 KCS |
0.0358 KCS |
0.0340 KCS |
| 2022-07-22 |
0.0340 KCS |
28,007.6822 ALGO |
0.0343 KCS |
0.0329 KCS |
0.0348 KCS |
0.0329 KCS |
| 2022-07-21 |
0.0337 KCS |
13,688.3327 ALGO |
0.0336 KCS |
0.0332 KCS |
0.0342 KCS |
0.0339 KCS |
| 2022-07-20 |
0.0350 KCS |
22,701.1044 ALGO |
0.0363 KCS |
0.0337 KCS |
0.0364 KCS |
0.0339 KCS |
| 2022-07-19 |
0.0361 KCS |
29,489.2546 ALGO |
0.0364 KCS |
0.0353 KCS |
0.0368 KCS |
0.0362 KCS |
| 2022-07-18 |
0.0372 KCS |
50,344.8354 ALGO |
0.0373 KCS |
0.0363 KCS |
0.0383 KCS |
0.0366 KCS |
| 2022-07-17 |
0.0366 KCS |
16,225.3134 ALGO |
0.0366 KCS |
0.0357 KCS |
0.0377 KCS |
0.0375 KCS |
| 2022-07-16 |
0.0365 KCS |
14,739.9977 ALGO |
0.0357 KCS |
0.0354 KCS |
0.0377 KCS |
0.0365 KCS |
| 2022-07-15 |
0.0358 KCS |
16,906.6733 ALGO |
0.0361 KCS |
0.0354 KCS |
0.0362 KCS |
0.0358 KCS |
| 2022-07-14 |
0.0349 KCS |
14,374.6407 ALGO |
0.0346 KCS |
0.0343 KCS |
0.0361 KCS |
0.0358 KCS |
| 2022-07-13 |
0.0340 KCS |
32,581.3236 ALGO |
0.0338 KCS |
0.0336 KCS |
0.0345 KCS |
0.0342 KCS |
| 2022-07-12 |
0.0340 KCS |
12,494.1396 ALGO |
0.0335 KCS |
0.0333 KCS |
0.0343 KCS |
0.0340 KCS |
| 2022-07-11 |
0.0335 KCS |
4,874.9365 ALGO |
0.0335 KCS |
0.0330 KCS |
0.0340 KCS |
0.0339 KCS |
| 2022-07-10 |
0.0335 KCS |
7,491.8621 ALGO |
0.0334 KCS |
0.0332 KCS |
0.0338 KCS |
0.0336 KCS |
| 2022-07-09 |
0.0335 KCS |
20,276.2093 ALGO |
0.0345 KCS |
0.0327 KCS |
0.0350 KCS |
0.0333 KCS |
| 2022-07-08 |
0.0353 KCS |
12,241.3154 ALGO |
0.0362 KCS |
0.0341 KCS |
0.0362 KCS |
0.0343 KCS |
| 2022-07-07 |
0.0352 KCS |
16,313.1821 ALGO |
0.0346 KCS |
0.0345 KCS |
0.0365 KCS |
0.0358 KCS |
| 2022-07-06 |
0.0348 KCS |
11,282.0674 ALGO |
0.0349 KCS |
0.0345 KCS |
0.0351 KCS |
0.0348 KCS |
| 2022-07-05 |
0.0362 KCS |
17,912.5386 ALGO |
0.0356 KCS |
0.0356 KCS |
0.0370 KCS |
0.0358 KCS |