Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
0.0492 KCS |
23,052.2655 ALGO |
0.0486 KCS |
0.0478 KCS |
0.0503 KCS |
0.0492 KCS |
| 2022-03-26 |
0.0481 KCS |
6,231.5300 ALGO |
0.0474 KCS |
0.0471 KCS |
0.0487 KCS |
0.0484 KCS |
| 2022-03-25 |
0.0484 KCS |
36,806.5587 ALGO |
0.0473 KCS |
0.0470 KCS |
0.0502 KCS |
0.0480 KCS |
| 2022-03-24 |
0.0460 KCS |
13,889.6142 ALGO |
0.0450 KCS |
0.0444 KCS |
0.0481 KCS |
0.0474 KCS |
| 2022-03-23 |
0.0447 KCS |
12,119.6004 ALGO |
0.0450 KCS |
0.0443 KCS |
0.0454 KCS |
0.0452 KCS |
| 2022-03-22 |
0.0448 KCS |
11,272.1922 ALGO |
0.0458 KCS |
0.0441 KCS |
0.0459 KCS |
0.0447 KCS |
| 2022-03-21 |
0.0433 KCS |
8,393.6705 ALGO |
0.0407 KCS |
0.0405 KCS |
0.0452 KCS |
0.0443 KCS |
| 2022-03-20 |
0.0411 KCS |
3,893.9831 ALGO |
0.0412 KCS |
0.0405 KCS |
0.0418 KCS |
0.0409 KCS |
| 2022-03-19 |
0.0413 KCS |
26,909.2978 ALGO |
0.0415 KCS |
0.0409 KCS |
0.0421 KCS |
0.0411 KCS |
| 2022-03-18 |
0.0412 KCS |
16,989.9541 ALGO |
0.0408 KCS |
0.0403 KCS |
0.0417 KCS |
0.0414 KCS |
| 2022-03-17 |
0.0406 KCS |
11,765.4740 ALGO |
0.0402 KCS |
0.0394 KCS |
0.0418 KCS |
0.0414 KCS |
| 2022-03-16 |
0.0395 KCS |
39,593.3729 ALGO |
0.0396 KCS |
0.0386 KCS |
0.0401 KCS |
0.0397 KCS |
| 2022-03-15 |
0.0392 KCS |
4,930.0521 ALGO |
0.0391 KCS |
0.0381 KCS |
0.0398 KCS |
0.0394 KCS |
| 2022-03-14 |
0.0389 KCS |
4,560.9461 ALGO |
0.0386 KCS |
0.0382 KCS |
0.0398 KCS |
0.0390 KCS |
| 2022-03-13 |
0.0391 KCS |
1,878.3821 ALGO |
0.0391 KCS |
0.0389 KCS |
0.0396 KCS |
0.0391 KCS |
| 2022-03-12 |
0.0393 KCS |
10,446.3413 ALGO |
0.0386 KCS |
0.0386 KCS |
0.0397 KCS |
0.0394 KCS |
| 2022-03-11 |
0.0391 KCS |
41,792.2133 ALGO |
0.0403 KCS |
0.0388 KCS |
0.0405 KCS |
0.0388 KCS |
| 2022-03-10 |
0.0406 KCS |
10,847.3279 ALGO |
0.0410 KCS |
0.0398 KCS |
0.0416 KCS |
0.0401 KCS |
| 2022-03-09 |
0.0409 KCS |
8,477.9638 ALGO |
0.0410 KCS |
0.0402 KCS |
0.0414 KCS |
0.0408 KCS |
| 2022-03-08 |
0.0410 KCS |
8,276.1515 ALGO |
0.0410 KCS |
0.0404 KCS |
0.0417 KCS |
0.0407 KCS |
| 2022-03-07 |
0.0416 KCS |
16,191.3485 ALGO |
0.0412 KCS |
0.0408 KCS |
0.0423 KCS |
0.0409 KCS |
| 2022-03-06 |
0.0414 KCS |
14,153.2741 ALGO |
0.0415 KCS |
0.0409 KCS |
0.0421 KCS |
0.0421 KCS |
| 2022-03-05 |
0.0413 KCS |
2,963.4584 ALGO |
0.0416 KCS |
0.0409 KCS |
0.0421 KCS |
0.0415 KCS |
| 2022-03-04 |
0.0414 KCS |
9,385.6540 ALGO |
0.0408 KCS |
0.0403 KCS |
0.0425 KCS |
0.0420 KCS |
| 2022-03-03 |
0.0411 KCS |
14,149.0222 ALGO |
0.0402 KCS |
0.0401 KCS |
0.0424 KCS |
0.0407 KCS |
| 2022-03-02 |
0.0400 KCS |
11,322.3858 ALGO |
0.0413 KCS |
0.0394 KCS |
0.0414 KCS |
0.0398 KCS |
| 2022-03-01 |
0.0415 KCS |
29,171.4602 ALGO |
0.0420 KCS |
0.0406 KCS |
0.0425 KCS |
0.0410 KCS |
| 2022-02-28 |
0.0421 KCS |
8,700.1101 ALGO |
0.0420 KCS |
0.0414 KCS |
0.0433 KCS |
0.0416 KCS |
| 2022-02-27 |
0.0424 KCS |
7,928.1770 ALGO |
0.0434 KCS |
0.0416 KCS |
0.0434 KCS |
0.0418 KCS |
| 2022-02-26 |
0.0432 KCS |
16,090.0362 ALGO |
0.0427 KCS |
0.0425 KCS |
0.0441 KCS |
0.0441 KCS |
| 2022-02-25 |
0.0429 KCS |
8,554.9334 ALGO |
0.0428 KCS |
0.0421 KCS |
0.0438 KCS |
0.0425 KCS |
| 2022-02-24 |
0.0427 KCS |
21,588.3640 ALGO |
0.0421 KCS |
0.0404 KCS |
0.0444 KCS |
0.0439 KCS |
| 2022-02-23 |
0.0430 KCS |
10,511.0628 ALGO |
0.0429 KCS |
0.0417 KCS |
0.0443 KCS |
0.0419 KCS |
| 2022-02-22 |
0.0432 KCS |
7,794.2579 ALGO |
0.0432 KCS |
0.0426 KCS |
0.0439 KCS |
0.0432 KCS |
| 2022-02-21 |
0.0446 KCS |
6,632.3542 ALGO |
0.0447 KCS |
0.0437 KCS |
0.0453 KCS |
0.0440 KCS |
| 2022-02-20 |
0.0446 KCS |
16,197.4073 ALGO |
0.0454 KCS |
0.0440 KCS |
0.0454 KCS |
0.0450 KCS |
| 2022-02-19 |
0.0455 KCS |
15,575.5253 ALGO |
0.0458 KCS |
0.0448 KCS |
0.0463 KCS |
0.0451 KCS |
| 2022-02-18 |
0.0460 KCS |
24,541.5649 ALGO |
0.0454 KCS |
0.0452 KCS |
0.0465 KCS |
0.0456 KCS |
| 2022-02-17 |
0.0459 KCS |
45,134.3912 ALGO |
0.0468 KCS |
0.0450 KCS |
0.0471 KCS |
0.0456 KCS |
| 2022-02-16 |
0.0479 KCS |
51,891.4901 ALGO |
0.0471 KCS |
0.0466 KCS |
0.0487 KCS |
0.0473 KCS |
| 2022-02-15 |
0.0465 KCS |
29,349.0172 ALGO |
0.0461 KCS |
0.0458 KCS |
0.0478 KCS |
0.0473 KCS |
| 2022-02-14 |
0.0464 KCS |
32,915.1259 ALGO |
0.0469 KCS |
0.0456 KCS |
0.0469 KCS |
0.0459 KCS |
| 2022-02-13 |
0.0474 KCS |
23,420.0935 ALGO |
0.0479 KCS |
0.0467 KCS |
0.0484 KCS |
0.0469 KCS |
| 2022-02-12 |
0.0486 KCS |
43,457.8549 ALGO |
0.0480 KCS |
0.0478 KCS |
0.0496 KCS |
0.0479 KCS |