Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.0362 KCS |
17,912.5386 ALGO |
0.0356 KCS |
0.0356 KCS |
0.0370 KCS |
0.0358 KCS |
| 2022-07-04 |
0.0370 KCS |
25,592.1507 ALGO |
0.0372 KCS |
0.0355 KCS |
0.0380 KCS |
0.0361 KCS |
| 2022-07-03 |
0.0367 KCS |
37,472.3660 ALGO |
0.0356 KCS |
0.0353 KCS |
0.0378 KCS |
0.0374 KCS |
| 2022-07-02 |
0.0333 KCS |
59,825.0040 ALGO |
0.0348 KCS |
0.0316 KCS |
0.0358 KCS |
0.0358 KCS |
| 2022-07-01 |
0.0326 KCS |
49,279.2298 ALGO |
0.0317 KCS |
0.0310 KCS |
0.0343 KCS |
0.0341 KCS |
| 2022-06-30 |
0.0307 KCS |
37,860.8853 ALGO |
0.0302 KCS |
0.0295 KCS |
0.0323 KCS |
0.0323 KCS |
| 2022-06-29 |
0.0304 KCS |
14,547.7240 ALGO |
0.0306 KCS |
0.0298 KCS |
0.0310 KCS |
0.0302 KCS |
| 2022-06-28 |
0.0309 KCS |
15,197.1851 ALGO |
0.0312 KCS |
0.0302 KCS |
0.0314 KCS |
0.0303 KCS |
| 2022-06-27 |
0.0312 KCS |
13,221.8114 ALGO |
0.0311 KCS |
0.0307 KCS |
0.0316 KCS |
0.0312 KCS |
| 2022-06-26 |
0.0316 KCS |
32,766.3762 ALGO |
0.0321 KCS |
0.0309 KCS |
0.0324 KCS |
0.0314 KCS |
| 2022-06-25 |
0.0320 KCS |
18,337.0944 ALGO |
0.0320 KCS |
0.0313 KCS |
0.0326 KCS |
0.0321 KCS |
| 2022-06-24 |
0.0322 KCS |
18,358.1749 ALGO |
0.0314 KCS |
0.0314 KCS |
0.0331 KCS |
0.0319 KCS |
| 2022-06-23 |
0.0310 KCS |
28,184.8568 ALGO |
0.0300 KCS |
0.0300 KCS |
0.0319 KCS |
0.0316 KCS |
| 2022-06-22 |
0.0301 KCS |
17,355.2658 ALGO |
0.0299 KCS |
0.0294 KCS |
0.0307 KCS |
0.0301 KCS |
| 2022-06-21 |
0.0310 KCS |
15,835.3867 ALGO |
0.0308 KCS |
0.0301 KCS |
0.0326 KCS |
0.0302 KCS |
| 2022-06-20 |
0.0306 KCS |
23,625.9639 ALGO |
0.0297 KCS |
0.0295 KCS |
0.0312 KCS |
0.0305 KCS |
| 2022-06-19 |
0.0309 KCS |
37,977.1884 ALGO |
0.0310 KCS |
0.0293 KCS |
0.0320 KCS |
0.0296 KCS |
| 2022-06-18 |
0.0292 KCS |
30,220.8371 ALGO |
0.0280 KCS |
0.0274 KCS |
0.0311 KCS |
0.0309 KCS |
| 2022-06-17 |
0.0277 KCS |
13,433.8726 ALGO |
0.0272 KCS |
0.0272 KCS |
0.0284 KCS |
0.0277 KCS |
| 2022-06-16 |
0.0279 KCS |
13,614.3455 ALGO |
0.0289 KCS |
0.0269 KCS |
0.0289 KCS |
0.0269 KCS |
| 2022-06-15 |
0.0276 KCS |
55,730.9361 ALGO |
0.0258 KCS |
0.0252 KCS |
0.0290 KCS |
0.0287 KCS |
| 2022-06-14 |
0.0254 KCS |
31,735.8786 ALGO |
0.0260 KCS |
0.0247 KCS |
0.0261 KCS |
0.0258 KCS |
| 2022-06-13 |
0.0249 KCS |
77,218.0175 ALGO |
0.0231 KCS |
0.0223 KCS |
0.0274 KCS |
0.0261 KCS |
| 2022-06-12 |
0.0229 KCS |
29,603.9101 ALGO |
0.0234 KCS |
0.0225 KCS |
0.0238 KCS |
0.0232 KCS |
| 2022-06-11 |
0.0235 KCS |
15,200.2826 ALGO |
0.0237 KCS |
0.0228 KCS |
0.0243 KCS |
0.0234 KCS |
| 2022-06-10 |
0.0242 KCS |
23,009.8672 ALGO |
0.0253 KCS |
0.0232 KCS |
0.0253 KCS |
0.0237 KCS |
| 2022-06-09 |
0.0256 KCS |
24,305.1699 ALGO |
0.0261 KCS |
0.0251 KCS |
0.0261 KCS |
0.0253 KCS |
| 2022-06-08 |
0.0257 KCS |
25,042.9990 ALGO |
0.0247 KCS |
0.0247 KCS |
0.0269 KCS |
0.0261 KCS |
| 2022-06-07 |
0.0243 KCS |
6,933.4351 ALGO |
0.0249 KCS |
0.0234 KCS |
0.0249 KCS |
0.0247 KCS |
| 2022-06-06 |
0.0246 KCS |
10,053.5782 ALGO |
0.0240 KCS |
0.0240 KCS |
0.0252 KCS |
0.0246 KCS |
| 2022-06-05 |
0.0235 KCS |
12,767.5956 ALGO |
0.0232 KCS |
0.0228 KCS |
0.0242 KCS |
0.0242 KCS |
| 2022-06-04 |
0.0222 KCS |
12,993.8507 ALGO |
0.0223 KCS |
0.0214 KCS |
0.0228 KCS |
0.0227 KCS |
| 2022-06-03 |
0.0221 KCS |
3,610.7506 ALGO |
0.0225 KCS |
0.0217 KCS |
0.0227 KCS |
0.0224 KCS |
| 2022-06-02 |
0.0224 KCS |
5,536.2496 ALGO |
0.0230 KCS |
0.0221 KCS |
0.0232 KCS |
0.0222 KCS |
| 2022-06-01 |
0.0234 KCS |
22,997.4561 ALGO |
0.0231 KCS |
0.0229 KCS |
0.0240 KCS |
0.0231 KCS |
| 2022-05-31 |
0.0240 KCS |
19,397.8720 ALGO |
0.0246 KCS |
0.0229 KCS |
0.0249 KCS |
0.0233 KCS |
| 2022-05-30 |
0.0242 KCS |
8,240.2371 ALGO |
0.0231 KCS |
0.0231 KCS |
0.0247 KCS |
0.0246 KCS |
| 2022-05-29 |
0.0233 KCS |
12,214.8805 ALGO |
0.0240 KCS |
0.0229 KCS |
0.0242 KCS |
0.0229 KCS |
| 2022-05-28 |
0.0238 KCS |
8,513.3956 ALGO |
0.0239 KCS |
0.0233 KCS |
0.0245 KCS |
0.0239 KCS |
| 2022-05-27 |
0.0241 KCS |
6,791.8363 ALGO |
0.0246 KCS |
0.0236 KCS |
0.0247 KCS |
0.0239 KCS |
| 2022-05-26 |
0.0247 KCS |
14,814.2405 ALGO |
0.0252 KCS |
0.0240 KCS |
0.0254 KCS |
0.0246 KCS |
| 2022-05-25 |
0.0255 KCS |
5,704.2789 ALGO |
0.0260 KCS |
0.0250 KCS |
0.0260 KCS |
0.0252 KCS |
| 2022-05-24 |
0.0249 KCS |
15,663.2684 ALGO |
0.0256 KCS |
0.0238 KCS |
0.0264 KCS |
0.0261 KCS |
| 2022-05-23 |
0.0263 KCS |
17,569.1870 ALGO |
0.0264 KCS |
0.0259 KCS |
0.0271 KCS |
0.0262 KCS |
| 2022-05-22 |
0.0267 KCS |
8,040.3246 ALGO |
0.0272 KCS |
0.0260 KCS |
0.0272 KCS |
0.0260 KCS |
| 2022-05-21 |
0.0274 KCS |
15,650.3631 ALGO |
0.0281 KCS |
0.0268 KCS |
0.0281 KCS |
0.0270 KCS |
| 2022-05-20 |
0.0285 KCS |
24,636.9838 ALGO |
0.0293 KCS |
0.0279 KCS |
0.0298 KCS |
0.0287 KCS |
| 2022-05-19 |
0.0302 KCS |
41,736.2727 ALGO |
0.0302 KCS |
0.0287 KCS |
0.0314 KCS |
0.0288 KCS |
| 2022-05-18 |
0.0316 KCS |
41,095.1442 ALGO |
0.0332 KCS |
0.0302 KCS |
0.0336 KCS |
0.0302 KCS |
| 2022-05-17 |
0.0339 KCS |
30,820.0333 ALGO |
0.0333 KCS |
0.0326 KCS |
0.0350 KCS |
0.0332 KCS |