Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0730 KCS |
19,121.1739 ALGO |
0.0753 KCS |
0.0713 KCS |
0.0757 KCS |
0.0729 KCS |
| 2022-01-07 |
0.0738 KCS |
39,634.2276 ALGO |
0.0745 KCS |
0.0714 KCS |
0.0757 KCS |
0.0750 KCS |
| 2022-01-06 |
0.0739 KCS |
54,152.7790 ALGO |
0.0730 KCS |
0.0715 KCS |
0.0759 KCS |
0.0743 KCS |
| 2022-01-05 |
0.0755 KCS |
71,312.8796 ALGO |
0.0756 KCS |
0.0716 KCS |
0.0794 KCS |
0.0725 KCS |
| 2022-01-04 |
0.0793 KCS |
53,684.7397 ALGO |
0.0802 KCS |
0.0753 KCS |
0.0829 KCS |
0.0758 KCS |
| 2022-01-03 |
0.0771 KCS |
22,120.3768 ALGO |
0.0738 KCS |
0.0726 KCS |
0.0823 KCS |
0.0818 KCS |
| 2022-01-02 |
0.0761 KCS |
14,706.8933 ALGO |
0.0778 KCS |
0.0738 KCS |
0.0795 KCS |
0.0751 KCS |
| 2022-01-01 |
0.0770 KCS |
20,301.9567 ALGO |
0.0776 KCS |
0.0751 KCS |
0.0796 KCS |
0.0792 KCS |
| 2021-12-31 |
0.0809 KCS |
44,195.8595 ALGO |
0.0824 KCS |
0.0779 KCS |
0.0879 KCS |
0.0781 KCS |
| 2021-12-30 |
0.0789 KCS |
69,424.6853 ALGO |
0.0765 KCS |
0.0748 KCS |
0.0834 KCS |
0.0833 KCS |
| 2021-12-29 |
0.0719 KCS |
29,730.6456 ALGO |
0.0686 KCS |
0.0676 KCS |
0.0780 KCS |
0.0760 KCS |
| 2021-12-28 |
0.0699 KCS |
28,534.0204 ALGO |
0.0721 KCS |
0.0682 KCS |
0.0722 KCS |
0.0689 KCS |
| 2021-12-27 |
0.0716 KCS |
18,938.1412 ALGO |
0.0701 KCS |
0.0693 KCS |
0.0746 KCS |
0.0719 KCS |
| 2021-12-26 |
0.0703 KCS |
26,921.8607 ALGO |
0.0689 KCS |
0.0680 KCS |
0.0717 KCS |
0.0707 KCS |
| 2021-12-25 |
0.0677 KCS |
29,260.0085 ALGO |
0.0689 KCS |
0.0662 KCS |
0.0698 KCS |
0.0688 KCS |
| 2021-12-24 |
0.0676 KCS |
38,298.0415 ALGO |
0.0631 KCS |
0.0623 KCS |
0.0720 KCS |
0.0685 KCS |
| 2021-12-23 |
0.0645 KCS |
34,659.9654 ALGO |
0.0635 KCS |
0.0629 KCS |
0.0674 KCS |
0.0632 KCS |
| 2021-12-22 |
0.0642 KCS |
34,620.8479 ALGO |
0.0621 KCS |
0.0614 KCS |
0.0656 KCS |
0.0643 KCS |
| 2021-12-21 |
0.0624 KCS |
15,336.4976 ALGO |
0.0613 KCS |
0.0611 KCS |
0.0636 KCS |
0.0630 KCS |
| 2021-12-20 |
0.0624 KCS |
10,775.8156 ALGO |
0.0639 KCS |
0.0614 KCS |
0.0639 KCS |
0.0616 KCS |
| 2021-12-19 |
0.0647 KCS |
9,816.0244 ALGO |
0.0645 KCS |
0.0639 KCS |
0.0658 KCS |
0.0641 KCS |
| 2021-12-18 |
0.0641 KCS |
14,960.8332 ALGO |
0.0631 KCS |
0.0630 KCS |
0.0649 KCS |
0.0643 KCS |
| 2021-12-17 |
0.0644 KCS |
20,073.5631 ALGO |
0.0641 KCS |
0.0627 KCS |
0.0658 KCS |
0.0632 KCS |
| 2021-12-16 |
0.0644 KCS |
17,910.4994 ALGO |
0.0648 KCS |
0.0629 KCS |
0.0659 KCS |
0.0646 KCS |
| 2021-12-15 |
0.0642 KCS |
33,886.1141 ALGO |
0.0662 KCS |
0.0621 KCS |
0.0662 KCS |
0.0655 KCS |
| 2021-12-14 |
0.0677 KCS |
37,882.9276 ALGO |
0.0687 KCS |
0.0654 KCS |
0.0699 KCS |
0.0663 KCS |
| 2021-12-13 |
0.0709 KCS |
33,337.3053 ALGO |
0.0737 KCS |
0.0684 KCS |
0.0741 KCS |
0.0694 KCS |
| 2021-12-12 |
0.0738 KCS |
26,390.8126 ALGO |
0.0740 KCS |
0.0728 KCS |
0.0746 KCS |
0.0734 KCS |
| 2021-12-11 |
0.0737 KCS |
19,912.9323 ALGO |
0.0739 KCS |
0.0725 KCS |
0.0753 KCS |
0.0727 KCS |
| 2021-12-10 |
0.0756 KCS |
30,870.9456 ALGO |
0.0749 KCS |
0.0744 KCS |
0.0766 KCS |
0.0757 KCS |
| 2021-12-09 |
0.0760 KCS |
34,855.2346 ALGO |
0.0759 KCS |
0.0745 KCS |
0.0775 KCS |
0.0767 KCS |
| 2021-12-08 |
0.0763 KCS |
26,463.7561 ALGO |
0.0767 KCS |
0.0751 KCS |
0.0779 KCS |
0.0764 KCS |
| 2021-12-07 |
0.0786 KCS |
49,707.4359 ALGO |
0.0797 KCS |
0.0749 KCS |
0.0819 KCS |
0.0753 KCS |
| 2021-12-06 |
0.0835 KCS |
97,942.0859 ALGO |
0.0794 KCS |
0.0785 KCS |
0.0915 KCS |
0.0801 KCS |
| 2021-12-05 |
0.0742 KCS |
92,661.3093 ALGO |
0.0718 KCS |
0.0702 KCS |
0.0795 KCS |
0.0795 KCS |
| 2021-12-04 |
0.0700 KCS |
129,183.1819 ALGO |
0.0713 KCS |
0.0662 KCS |
0.0734 KCS |
0.0720 KCS |
| 2021-12-03 |
0.0740 KCS |
61,681.9210 ALGO |
0.0736 KCS |
0.0707 KCS |
0.0768 KCS |
0.0717 KCS |
| 2021-12-02 |
0.0738 KCS |
71,790.9917 ALGO |
0.0710 KCS |
0.0691 KCS |
0.0769 KCS |
0.0739 KCS |
| 2021-12-01 |
0.0699 KCS |
41,863.0176 ALGO |
0.0678 KCS |
0.0669 KCS |
0.0729 KCS |
0.0722 KCS |
| 2021-11-30 |
0.0698 KCS |
29,603.1125 ALGO |
0.0700 KCS |
0.0672 KCS |
0.0725 KCS |
0.0675 KCS |
| 2021-11-29 |
0.0706 KCS |
33,485.9063 ALGO |
0.0720 KCS |
0.0678 KCS |
0.0732 KCS |
0.0708 KCS |
| 2021-11-28 |
0.0726 KCS |
26,155.5959 ALGO |
0.0717 KCS |
0.0705 KCS |
0.0742 KCS |
0.0716 KCS |
| 2021-11-27 |
0.0713 KCS |
21,548.2658 ALGO |
0.0696 KCS |
0.0696 KCS |
0.0728 KCS |
0.0714 KCS |
| 2021-11-26 |
0.0729 KCS |
50,414.8454 ALGO |
0.0668 KCS |
0.0652 KCS |
0.0799 KCS |
0.0686 KCS |
| 2021-11-25 |
0.0689 KCS |
37,746.2660 ALGO |
0.0745 KCS |
0.0647 KCS |
0.0746 KCS |
0.0685 KCS |
| 2021-11-24 |
0.0750 KCS |
19,208.4467 ALGO |
0.0768 KCS |
0.0726 KCS |
0.0780 KCS |
0.0745 KCS |
| 2021-11-23 |
0.0754 KCS |
23,422.0984 ALGO |
0.0776 KCS |
0.0738 KCS |
0.0778 KCS |
0.0761 KCS |
| 2021-11-22 |
0.0758 KCS |
36,930.3320 ALGO |
0.0757 KCS |
0.0737 KCS |
0.0789 KCS |
0.0778 KCS |
| 2021-11-21 |
0.0733 KCS |
28,907.8622 ALGO |
0.0716 KCS |
0.0699 KCS |
0.0762 KCS |
0.0762 KCS |
| 2021-11-20 |
0.0760 KCS |
55,922.0894 ALGO |
0.0807 KCS |
0.0716 KCS |
0.0813 KCS |
0.0721 KCS |