Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-12 |
0.0358 KCS |
3,615.7241 ALGO |
0.0365 KCS |
0.0351 KCS |
0.0365 KCS |
0.0354 KCS |
| 2022-10-11 |
0.0363 KCS |
10,825.0813 ALGO |
0.0364 KCS |
0.0357 KCS |
0.0368 KCS |
0.0368 KCS |
| 2022-10-10 |
0.0372 KCS |
17,821.3321 ALGO |
0.0374 KCS |
0.0365 KCS |
0.0376 KCS |
0.0372 KCS |
| 2022-10-09 |
0.0372 KCS |
1,487.1413 ALGO |
0.0370 KCS |
0.0368 KCS |
0.0376 KCS |
0.0376 KCS |
| 2022-10-08 |
0.0373 KCS |
3,393.5041 ALGO |
0.0374 KCS |
0.0370 KCS |
0.0378 KCS |
0.0373 KCS |
| 2022-10-07 |
0.0378 KCS |
5,702.6483 ALGO |
0.0385 KCS |
0.0372 KCS |
0.0385 KCS |
0.0374 KCS |
| 2022-10-06 |
0.0386 KCS |
9,136.1122 ALGO |
0.0386 KCS |
0.0384 KCS |
0.0391 KCS |
0.0386 KCS |
| 2022-10-05 |
0.0386 KCS |
3,553.6613 ALGO |
0.0388 KCS |
0.0381 KCS |
0.0391 KCS |
0.0387 KCS |
| 2022-10-04 |
0.0384 KCS |
3,444.7643 ALGO |
0.0388 KCS |
0.0381 KCS |
0.0389 KCS |
0.0387 KCS |
| 2022-10-03 |
0.0386 KCS |
13,257.5221 ALGO |
0.0392 KCS |
0.0381 KCS |
0.0396 KCS |
0.0382 KCS |
| 2022-10-02 |
0.0399 KCS |
9,570.2633 ALGO |
0.0390 KCS |
0.0390 KCS |
0.0408 KCS |
0.0396 KCS |
| 2022-10-01 |
0.0394 KCS |
12,067.8215 ALGO |
0.0385 KCS |
0.0385 KCS |
0.0401 KCS |
0.0393 KCS |
| 2022-09-30 |
0.0384 KCS |
16,258.5737 ALGO |
0.0382 KCS |
0.0376 KCS |
0.0397 KCS |
0.0388 KCS |
| 2022-09-29 |
0.0382 KCS |
11,362.7299 ALGO |
0.0378 KCS |
0.0369 KCS |
0.0394 KCS |
0.0373 KCS |
| 2022-09-28 |
0.0377 KCS |
21,344.1520 ALGO |
0.0391 KCS |
0.0370 KCS |
0.0393 KCS |
0.0376 KCS |
| 2022-09-27 |
0.0395 KCS |
26,579.7263 ALGO |
0.0403 KCS |
0.0378 KCS |
0.0405 KCS |
0.0387 KCS |
| 2022-09-26 |
0.0414 KCS |
22,250.9537 ALGO |
0.0436 KCS |
0.0400 KCS |
0.0437 KCS |
0.0402 KCS |
| 2022-09-25 |
0.0436 KCS |
25,152.2691 ALGO |
0.0431 KCS |
0.0425 KCS |
0.0446 KCS |
0.0439 KCS |
| 2022-09-24 |
0.0431 KCS |
22,394.5830 ALGO |
0.0446 KCS |
0.0413 KCS |
0.0448 KCS |
0.0428 KCS |
| 2022-09-23 |
0.0427 KCS |
50,837.9267 ALGO |
0.0413 KCS |
0.0410 KCS |
0.0450 KCS |
0.0429 KCS |
| 2022-09-22 |
0.0407 KCS |
79,946.8531 ALGO |
0.0382 KCS |
0.0375 KCS |
0.0435 KCS |
0.0415 KCS |
| 2022-09-21 |
0.0362 KCS |
50,844.1428 ALGO |
0.0369 KCS |
0.0348 KCS |
0.0376 KCS |
0.0372 KCS |
| 2022-09-20 |
0.0373 KCS |
66,876.2499 ALGO |
0.0349 KCS |
0.0349 KCS |
0.0387 KCS |
0.0364 KCS |
| 2022-09-19 |
0.0349 KCS |
46,389.8859 ALGO |
0.0327 KCS |
0.0327 KCS |
0.0366 KCS |
0.0347 KCS |
| 2022-09-18 |
0.0334 KCS |
32,268.7895 ALGO |
0.0335 KCS |
0.0323 KCS |
0.0346 KCS |
0.0326 KCS |
| 2022-09-17 |
0.0333 KCS |
33,112.9386 ALGO |
0.0326 KCS |
0.0326 KCS |
0.0337 KCS |
0.0336 KCS |
| 2022-09-16 |
0.0324 KCS |
12,635.0037 ALGO |
0.0324 KCS |
0.0321 KCS |
0.0329 KCS |
0.0325 KCS |
| 2022-09-15 |
0.0319 KCS |
10,870.8455 ALGO |
0.0323 KCS |
0.0315 KCS |
0.0323 KCS |
0.0323 KCS |
| 2022-09-14 |
0.0324 KCS |
9,962.7330 ALGO |
0.0321 KCS |
0.0319 KCS |
0.0329 KCS |
0.0322 KCS |
| 2022-09-13 |
0.0327 KCS |
33,489.6271 ALGO |
0.0332 KCS |
0.0320 KCS |
0.0333 KCS |
0.0323 KCS |
| 2022-09-12 |
0.0330 KCS |
17,885.8044 ALGO |
0.0334 KCS |
0.0327 KCS |
0.0337 KCS |
0.0327 KCS |
| 2022-09-11 |
0.0333 KCS |
10,867.9975 ALGO |
0.0331 KCS |
0.0328 KCS |
0.0338 KCS |
0.0335 KCS |
| 2022-09-10 |
0.0333 KCS |
11,854.6215 ALGO |
0.0337 KCS |
0.0328 KCS |
0.0340 KCS |
0.0330 KCS |
| 2022-09-09 |
0.0334 KCS |
28,196.9189 ALGO |
0.0332 KCS |
0.0331 KCS |
0.0339 KCS |
0.0336 KCS |
| 2022-09-08 |
0.0325 KCS |
6,443.9344 ALGO |
0.0325 KCS |
0.0321 KCS |
0.0330 KCS |
0.0329 KCS |
| 2022-09-07 |
0.0323 KCS |
14,514.3121 ALGO |
0.0315 KCS |
0.0313 KCS |
0.0332 KCS |
0.0325 KCS |
| 2022-09-06 |
0.0325 KCS |
18,760.5202 ALGO |
0.0324 KCS |
0.0318 KCS |
0.0328 KCS |
0.0320 KCS |
| 2022-09-05 |
0.0323 KCS |
12,517.4856 ALGO |
0.0333 KCS |
0.0321 KCS |
0.0334 KCS |
0.0323 KCS |
| 2022-09-04 |
0.0338 KCS |
23,505.1249 ALGO |
0.0330 KCS |
0.0330 KCS |
0.0346 KCS |
0.0333 KCS |
| 2022-09-03 |
0.0328 KCS |
9,882.4911 ALGO |
0.0329 KCS |
0.0326 KCS |
0.0333 KCS |
0.0330 KCS |
| 2022-09-02 |
0.0325 KCS |
15,289.8258 ALGO |
0.0321 KCS |
0.0321 KCS |
0.0332 KCS |
0.0329 KCS |
| 2022-09-01 |
0.0320 KCS |
8,465.4030 ALGO |
0.0320 KCS |
0.0318 KCS |
0.0322 KCS |
0.0321 KCS |