Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-11 |
0.0479 KCS |
11,736.7286 ALGO |
0.0480 KCS |
0.0472 KCS |
0.0488 KCS |
0.0483 KCS |
| 2022-02-10 |
0.0490 KCS |
23,268.1882 ALGO |
0.0499 KCS |
0.0479 KCS |
0.0501 KCS |
0.0480 KCS |
| 2022-02-09 |
0.0500 KCS |
13,507.3575 ALGO |
0.0505 KCS |
0.0492 KCS |
0.0509 KCS |
0.0495 KCS |
| 2022-02-08 |
0.0513 KCS |
11,765.2375 ALGO |
0.0527 KCS |
0.0496 KCS |
0.0534 KCS |
0.0503 KCS |
| 2022-02-07 |
0.0522 KCS |
11,759.7700 ALGO |
0.0511 KCS |
0.0503 KCS |
0.0531 KCS |
0.0517 KCS |
| 2022-02-06 |
0.0509 KCS |
5,696.2735 ALGO |
0.0511 KCS |
0.0499 KCS |
0.0517 KCS |
0.0514 KCS |
| 2022-02-05 |
0.0508 KCS |
20,257.9527 ALGO |
0.0513 KCS |
0.0503 KCS |
0.0525 KCS |
0.0506 KCS |
| 2022-02-04 |
0.0513 KCS |
4,436.5467 ALGO |
0.0518 KCS |
0.0502 KCS |
0.0522 KCS |
0.0505 KCS |
| 2022-02-03 |
0.0522 KCS |
3,997.6419 ALGO |
0.0520 KCS |
0.0512 KCS |
0.0530 KCS |
0.0525 KCS |
| 2022-02-02 |
0.0547 KCS |
10,910.0578 ALGO |
0.0522 KCS |
0.0522 KCS |
0.0563 KCS |
0.0543 KCS |
| 2022-02-01 |
0.0534 KCS |
4,372.8610 ALGO |
0.0525 KCS |
0.0524 KCS |
0.0544 KCS |
0.0528 KCS |
| 2022-01-31 |
0.0541 KCS |
8,403.8276 ALGO |
0.0540 KCS |
0.0522 KCS |
0.0555 KCS |
0.0528 KCS |
| 2022-01-30 |
0.0549 KCS |
6,897.2383 ALGO |
0.0553 KCS |
0.0538 KCS |
0.0560 KCS |
0.0541 KCS |
| 2022-01-29 |
0.0569 KCS |
9,550.6112 ALGO |
0.0568 KCS |
0.0550 KCS |
0.0578 KCS |
0.0550 KCS |
| 2022-01-28 |
0.0584 KCS |
33,486.8683 ALGO |
0.0583 KCS |
0.0571 KCS |
0.0599 KCS |
0.0575 KCS |
| 2022-01-27 |
0.0577 KCS |
30,726.0476 ALGO |
0.0568 KCS |
0.0557 KCS |
0.0603 KCS |
0.0576 KCS |
| 2022-01-26 |
0.0572 KCS |
36,692.9660 ALGO |
0.0575 KCS |
0.0557 KCS |
0.0586 KCS |
0.0563 KCS |
| 2022-01-25 |
0.0573 KCS |
26,059.5843 ALGO |
0.0586 KCS |
0.0558 KCS |
0.0594 KCS |
0.0574 KCS |
| 2022-01-24 |
0.0591 KCS |
36,392.9317 ALGO |
0.0621 KCS |
0.0575 KCS |
0.0622 KCS |
0.0592 KCS |
| 2022-01-23 |
0.0621 KCS |
27,522.0214 ALGO |
0.0628 KCS |
0.0598 KCS |
0.0642 KCS |
0.0623 KCS |
| 2022-01-22 |
0.0605 KCS |
123,432.5020 ALGO |
0.0611 KCS |
0.0588 KCS |
0.0640 KCS |
0.0629 KCS |
| 2022-01-21 |
0.0613 KCS |
43,046.1799 ALGO |
0.0595 KCS |
0.0576 KCS |
0.0646 KCS |
0.0617 KCS |
| 2022-01-20 |
0.0625 KCS |
10,278.2136 ALGO |
0.0634 KCS |
0.0613 KCS |
0.0637 KCS |
0.0630 KCS |
| 2022-01-19 |
0.0643 KCS |
14,906.7204 ALGO |
0.0647 KCS |
0.0629 KCS |
0.0657 KCS |
0.0629 KCS |
| 2022-01-18 |
0.0643 KCS |
8,576.1308 ALGO |
0.0643 KCS |
0.0629 KCS |
0.0654 KCS |
0.0643 KCS |
| 2022-01-17 |
0.0664 KCS |
16,594.1991 ALGO |
0.0678 KCS |
0.0649 KCS |
0.0681 KCS |
0.0658 KCS |
| 2022-01-16 |
0.0676 KCS |
19,839.0558 ALGO |
0.0678 KCS |
0.0662 KCS |
0.0691 KCS |
0.0676 KCS |
| 2022-01-15 |
0.0686 KCS |
11,092.7708 ALGO |
0.0686 KCS |
0.0677 KCS |
0.0698 KCS |
0.0681 KCS |
| 2022-01-14 |
0.0694 KCS |
16,460.7014 ALGO |
0.0695 KCS |
0.0682 KCS |
0.0706 KCS |
0.0686 KCS |
| 2022-01-13 |
0.0706 KCS |
31,205.1170 ALGO |
0.0736 KCS |
0.0685 KCS |
0.0737 KCS |
0.0687 KCS |
| 2022-01-12 |
0.0740 KCS |
19,908.3214 ALGO |
0.0749 KCS |
0.0718 KCS |
0.0759 KCS |
0.0733 KCS |
| 2022-01-11 |
0.0732 KCS |
21,192.4232 ALGO |
0.0720 KCS |
0.0714 KCS |
0.0748 KCS |
0.0738 KCS |
| 2022-01-10 |
0.0730 KCS |
27,575.2022 ALGO |
0.0727 KCS |
0.0698 KCS |
0.0755 KCS |
0.0726 KCS |
| 2022-01-09 |
0.0742 KCS |
15,092.9844 ALGO |
0.0732 KCS |
0.0732 KCS |
0.0754 KCS |
0.0741 KCS |