Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |