Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0335 KCS |
61,532.7799 ALGO |
0.0338 KCS |
0.0320 KCS |
0.0352 KCS |
0.0330 KCS |
| 2022-05-15 |
0.0340 KCS |
50,643.8480 ALGO |
0.0358 KCS |
0.0326 KCS |
0.0360 KCS |
0.0332 KCS |
| 2022-05-14 |
0.0354 KCS |
67,203.6582 ALGO |
0.0354 KCS |
0.0344 KCS |
0.0369 KCS |
0.0350 KCS |
| 2022-05-13 |
0.0378 KCS |
146,939.6892 ALGO |
0.0386 KCS |
0.0351 KCS |
0.0397 KCS |
0.0351 KCS |
| 2022-05-12 |
0.0387 KCS |
129,291.0419 ALGO |
0.0394 KCS |
0.0371 KCS |
0.0418 KCS |
0.0382 KCS |
| 2022-05-11 |
0.0381 KCS |
259,040.6115 ALGO |
0.0418 KCS |
0.0343 KCS |
0.0430 KCS |
0.0367 KCS |
| 2022-05-10 |
0.0428 KCS |
99,738.7302 ALGO |
0.0421 KCS |
0.0409 KCS |
0.0451 KCS |
0.0419 KCS |
| 2022-05-09 |
0.0458 KCS |
108,776.2929 ALGO |
0.0459 KCS |
0.0432 KCS |
0.0477 KCS |
0.0446 KCS |
| 2022-05-08 |
0.0461 KCS |
101,405.1115 ALGO |
0.0449 KCS |
0.0438 KCS |
0.0488 KCS |
0.0455 KCS |
| 2022-05-07 |
0.0424 KCS |
38,495.9129 ALGO |
0.0411 KCS |
0.0395 KCS |
0.0455 KCS |
0.0447 KCS |
| 2022-05-06 |
0.0387 KCS |
58,920.8471 ALGO |
0.0368 KCS |
0.0366 KCS |
0.0426 KCS |
0.0416 KCS |
| 2022-05-05 |
0.0380 KCS |
47,291.6564 ALGO |
0.0389 KCS |
0.0361 KCS |
0.0398 KCS |
0.0367 KCS |
| 2022-05-04 |
0.0374 KCS |
36,224.3995 ALGO |
0.0377 KCS |
0.0363 KCS |
0.0394 KCS |
0.0385 KCS |
| 2022-05-03 |
0.0386 KCS |
60,912.9253 ALGO |
0.0341 KCS |
0.0340 KCS |
0.0413 KCS |
0.0372 KCS |
| 2022-05-02 |
0.0330 KCS |
22,526.4913 ALGO |
0.0336 KCS |
0.0325 KCS |
0.0339 KCS |
0.0333 KCS |
| 2022-05-01 |
0.0331 KCS |
23,331.2497 ALGO |
0.0329 KCS |
0.0324 KCS |
0.0339 KCS |
0.0336 KCS |
| 2022-04-30 |
0.0339 KCS |
27,230.1931 ALGO |
0.0339 KCS |
0.0334 KCS |
0.0346 KCS |
0.0340 KCS |
| 2022-04-29 |
0.0346 KCS |
21,570.0842 ALGO |
0.0358 KCS |
0.0332 KCS |
0.0364 KCS |
0.0337 KCS |
| 2022-04-28 |
0.0351 KCS |
13,612.0296 ALGO |
0.0351 KCS |
0.0348 KCS |
0.0358 KCS |
0.0349 KCS |
| 2022-04-27 |
0.0351 KCS |
4,638.8950 ALGO |
0.0349 KCS |
0.0346 KCS |
0.0357 KCS |
0.0348 KCS |
| 2022-04-26 |
0.0356 KCS |
18,087.9451 ALGO |
0.0356 KCS |
0.0346 KCS |
0.0366 KCS |
0.0349 KCS |
| 2022-04-25 |
0.0352 KCS |
11,032.1829 ALGO |
0.0360 KCS |
0.0345 KCS |
0.0360 KCS |
0.0356 KCS |
| 2022-04-24 |
0.0355 KCS |
3,275.2385 ALGO |
0.0354 KCS |
0.0352 KCS |
0.0359 KCS |
0.0358 KCS |
| 2022-04-23 |
0.0355 KCS |
1,685.5148 ALGO |
0.0357 KCS |
0.0351 KCS |
0.0358 KCS |
0.0354 KCS |
| 2022-04-22 |
0.0351 KCS |
4,511.3481 ALGO |
0.0350 KCS |
0.0348 KCS |
0.0359 KCS |
0.0359 KCS |
| 2022-04-21 |
0.0358 KCS |
6,041.5933 ALGO |
0.0356 KCS |
0.0350 KCS |
0.0368 KCS |
0.0350 KCS |
| 2022-04-20 |
0.0357 KCS |
3,550.9357 ALGO |
0.0361 KCS |
0.0353 KCS |
0.0363 KCS |
0.0356 KCS |
| 2022-04-19 |
0.0362 KCS |
5,051.5297 ALGO |
0.0364 KCS |
0.0355 KCS |
0.0367 KCS |
0.0365 KCS |
| 2022-04-18 |
0.0359 KCS |
3,314.6488 ALGO |
0.0357 KCS |
0.0350 KCS |
0.0367 KCS |
0.0365 KCS |
| 2022-04-17 |
0.0363 KCS |
3,294.0986 ALGO |
0.0366 KCS |
0.0358 KCS |
0.0366 KCS |
0.0359 KCS |
| 2022-04-16 |
0.0370 KCS |
9,914.0910 ALGO |
0.0370 KCS |
0.0364 KCS |
0.0373 KCS |
0.0367 KCS |
| 2022-04-15 |
0.0370 KCS |
20,600.9683 ALGO |
0.0373 KCS |
0.0365 KCS |
0.0373 KCS |
0.0370 KCS |
| 2022-04-14 |
0.0373 KCS |
19,870.1804 ALGO |
0.0377 KCS |
0.0368 KCS |
0.0382 KCS |
0.0372 KCS |
| 2022-04-13 |
0.0378 KCS |
9,679.9457 ALGO |
0.0379 KCS |
0.0374 KCS |
0.0383 KCS |
0.0377 KCS |
| 2022-04-12 |
0.0379 KCS |
67,103.0720 ALGO |
0.0366 KCS |
0.0361 KCS |
0.0386 KCS |
0.0378 KCS |
| 2022-04-11 |
0.0372 KCS |
19,895.6432 ALGO |
0.0374 KCS |
0.0362 KCS |
0.0381 KCS |
0.0366 KCS |
| 2022-04-10 |
0.0384 KCS |
5,512.2469 ALGO |
0.0390 KCS |
0.0380 KCS |
0.0390 KCS |
0.0383 KCS |
| 2022-04-09 |
0.0392 KCS |
5,058.2993 ALGO |
0.0392 KCS |
0.0387 KCS |
0.0398 KCS |
0.0389 KCS |
| 2022-04-08 |
0.0391 KCS |
18,448.8234 ALGO |
0.0398 KCS |
0.0386 KCS |
0.0400 KCS |
0.0388 KCS |
| 2022-04-07 |
0.0395 KCS |
70,835.0443 ALGO |
0.0391 KCS |
0.0383 KCS |
0.0404 KCS |
0.0399 KCS |
| 2022-04-06 |
0.0390 KCS |
114,113.9475 ALGO |
0.0397 KCS |
0.0381 KCS |
0.0400 KCS |
0.0392 KCS |
| 2022-04-05 |
0.0413 KCS |
23,666.0901 ALGO |
0.0413 KCS |
0.0397 KCS |
0.0421 KCS |
0.0398 KCS |
| 2022-04-04 |
0.0424 KCS |
14,605.0896 ALGO |
0.0438 KCS |
0.0411 KCS |
0.0440 KCS |
0.0418 KCS |
| 2022-04-03 |
0.0440 KCS |
8,156.6921 ALGO |
0.0439 KCS |
0.0430 KCS |
0.0446 KCS |
0.0443 KCS |
| 2022-04-02 |
0.0448 KCS |
17,016.8761 ALGO |
0.0448 KCS |
0.0438 KCS |
0.0457 KCS |
0.0442 KCS |
| 2022-04-01 |
0.0453 KCS |
32,563.0581 ALGO |
0.0454 KCS |
0.0442 KCS |
0.0460 KCS |
0.0447 KCS |
| 2022-03-31 |
0.0450 KCS |
28,825.5649 ALGO |
0.0434 KCS |
0.0433 KCS |
0.0464 KCS |
0.0450 KCS |
| 2022-03-30 |
0.0436 KCS |
27,806.1016 ALGO |
0.0424 KCS |
0.0416 KCS |
0.0449 KCS |
0.0437 KCS |
| 2022-03-29 |
0.0452 KCS |
17,587.5444 ALGO |
0.0465 KCS |
0.0421 KCS |
0.0471 KCS |
0.0426 KCS |
| 2022-03-28 |
0.0494 KCS |
16,274.8952 ALGO |
0.0494 KCS |
0.0475 KCS |
0.0507 KCS |
0.0479 KCS |