Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.0815 KCS |
92,239.6773 ALGO |
0.0849 KCS |
0.0763 KCS |
0.0859 KCS |
0.0799 KCS |
| 2021-11-18 |
0.0889 KCS |
629,933.1949 ALGO |
0.0678 KCS |
0.0663 KCS |
0.1200 KCS |
0.0851 KCS |
| 2021-11-17 |
0.0739 KCS |
29,490.3027 ALGO |
0.0764 KCS |
0.0666 KCS |
0.0790 KCS |
0.0683 KCS |
| 2021-11-16 |
0.0721 KCS |
68,506.4464 ALGO |
0.0715 KCS |
0.0677 KCS |
0.0786 KCS |
0.0750 KCS |
| 2021-11-15 |
0.0736 KCS |
42,352.4154 ALGO |
0.0806 KCS |
0.0700 KCS |
0.0813 KCS |
0.0723 KCS |
| 2021-11-14 |
0.0828 KCS |
118,874.3379 ALGO |
0.0875 KCS |
0.0796 KCS |
0.0875 KCS |
0.0834 KCS |
| 2021-11-13 |
0.0916 KCS |
113,142.1242 ALGO |
0.0957 KCS |
0.0890 KCS |
0.0970 KCS |
0.0902 KCS |
| 2021-11-12 |
0.0979 KCS |
89,392.2600 ALGO |
0.0872 KCS |
0.0865 KCS |
0.1076 KCS |
0.0987 KCS |
| 2021-11-11 |
0.0867 KCS |
73,034.0095 ALGO |
0.0861 KCS |
0.0838 KCS |
0.0890 KCS |
0.0888 KCS |
| 2021-11-10 |
0.0919 KCS |
294,172.7640 ALGO |
0.0846 KCS |
0.0816 KCS |
0.1042 KCS |
0.0902 KCS |
| 2021-11-09 |
0.0855 KCS |
45,525.5227 ALGO |
0.0869 KCS |
0.0803 KCS |
0.0888 KCS |
0.0878 KCS |
| 2021-11-08 |
0.0905 KCS |
55,850.0649 ALGO |
0.0929 KCS |
0.0837 KCS |
0.0939 KCS |
0.0909 KCS |
| 2021-11-07 |
0.0951 KCS |
9,023.1142 ALGO |
0.0976 KCS |
0.0943 KCS |
0.0981 KCS |
0.0962 KCS |
| 2021-11-06 |
0.0980 KCS |
5,579.7568 ALGO |
0.0982 KCS |
0.0962 KCS |
0.0992 KCS |
0.0990 KCS |
| 2021-11-05 |
0.1005 KCS |
14,248.5199 ALGO |
0.1008 KCS |
0.0970 KCS |
0.1037 KCS |
0.0983 KCS |
| 2021-11-04 |
0.1003 KCS |
18,279.1293 ALGO |
0.0995 KCS |
0.0975 KCS |
0.1023 KCS |
0.1013 KCS |
| 2021-11-03 |
0.0988 KCS |
24,367.7531 ALGO |
0.0966 KCS |
0.0937 KCS |
0.1056 KCS |
0.1005 KCS |
| 2021-11-02 |
0.0989 KCS |
19,927.2927 ALGO |
0.1004 KCS |
0.0945 KCS |
0.1027 KCS |
0.0966 KCS |
| 2021-11-01 |
0.1017 KCS |
13,258.4872 ALGO |
0.1006 KCS |
0.0978 KCS |
0.1044 KCS |
0.1004 KCS |
| 2021-10-31 |
0.1037 KCS |
8,658.2874 ALGO |
0.1030 KCS |
0.1018 KCS |
0.1072 KCS |
0.1050 KCS |
| 2021-10-30 |
0.0996 KCS |
26,235.0907 ALGO |
0.1005 KCS |
0.0906 KCS |
0.1037 KCS |
0.1033 KCS |
| 2021-10-29 |
0.1067 KCS |
15,577.0136 ALGO |
0.1070 KCS |
0.1008 KCS |
0.1104 KCS |
0.1010 KCS |
| 2021-10-28 |
0.1125 KCS |
8,979.3139 ALGO |
0.1179 KCS |
0.1065 KCS |
0.1198 KCS |
0.1084 KCS |
| 2021-10-27 |
0.1172 KCS |
28,382.7298 ALGO |
0.1230 KCS |
0.1076 KCS |
0.1250 KCS |
0.1179 KCS |
| 2021-10-26 |
0.1170 KCS |
24,484.2542 ALGO |
0.1141 KCS |
0.1114 KCS |
0.1213 KCS |
0.1205 KCS |
| 2021-10-25 |
0.1136 KCS |
15,483.1002 ALGO |
0.1150 KCS |
0.1066 KCS |
0.1197 KCS |
0.1127 KCS |
| 2021-10-24 |
0.1201 KCS |
6,924.7611 ALGO |
0.1212 KCS |
0.1162 KCS |
0.1236 KCS |
0.1173 KCS |
| 2021-10-23 |
0.1268 KCS |
9,755.0524 ALGO |
0.1268 KCS |
0.1220 KCS |
0.1313 KCS |
0.1226 KCS |
| 2021-10-22 |
0.1284 KCS |
18,598.3799 ALGO |
0.1262 KCS |
0.1239 KCS |
0.1317 KCS |
0.1280 KCS |
| 2021-10-21 |
0.1262 KCS |
11,868.0514 ALGO |
0.1200 KCS |
0.1200 KCS |
0.1311 KCS |
0.1251 KCS |
| 2021-10-20 |
0.1188 KCS |
14,896.2917 ALGO |
0.1212 KCS |
0.1170 KCS |
0.1227 KCS |
0.1189 KCS |
| 2021-10-19 |
0.1273 KCS |
12,649.4175 ALGO |
0.1344 KCS |
0.1209 KCS |
0.1344 KCS |
0.1215 KCS |
| 2021-10-18 |
0.1341 KCS |
6,267.0269 ALGO |
0.1341 KCS |
0.1310 KCS |
0.1377 KCS |
0.1327 KCS |
| 2021-10-17 |
0.1385 KCS |
13,987.1135 ALGO |
0.1396 KCS |
0.1332 KCS |
0.1423 KCS |
0.1332 KCS |
| 2021-10-16 |
0.1397 KCS |
9,429.9632 ALGO |
0.1417 KCS |
0.1372 KCS |
0.1443 KCS |
0.1409 KCS |
| 2021-10-15 |
0.1453 KCS |
9,948.7553 ALGO |
0.1517 KCS |
0.1405 KCS |
0.1517 KCS |
0.1425 KCS |
| 2021-10-14 |
0.1548 KCS |
15,977.7645 ALGO |
0.1567 KCS |
0.1506 KCS |
0.1580 KCS |
0.1522 KCS |
| 2021-10-13 |
0.1525 KCS |
17,510.2420 ALGO |
0.1547 KCS |
0.1488 KCS |
0.1562 KCS |
0.1561 KCS |
| 2021-10-12 |
0.1482 KCS |
26,807.4538 ALGO |
0.1469 KCS |
0.1422 KCS |
0.1570 KCS |
0.1541 KCS |
| 2021-10-11 |
0.1500 KCS |
16,710.1741 ALGO |
0.1561 KCS |
0.1456 KCS |
0.1581 KCS |
0.1471 KCS |
| 2021-10-10 |
0.1572 KCS |
10,350.4131 ALGO |
0.1596 KCS |
0.1549 KCS |
0.1597 KCS |
0.1562 KCS |
| 2021-10-09 |
0.1618 KCS |
20,234.2468 ALGO |
0.1633 KCS |
0.1591 KCS |
0.1645 KCS |
0.1601 KCS |
| 2021-10-08 |
0.1702 KCS |
39,574.4449 ALGO |
0.1676 KCS |
0.1640 KCS |
0.1744 KCS |
0.1640 KCS |
| 2021-10-07 |
0.1643 KCS |
42,409.5033 ALGO |
0.1591 KCS |
0.1582 KCS |
0.1702 KCS |
0.1673 KCS |
| 2021-10-06 |
0.1688 KCS |
47,744.6211 ALGO |
0.1762 KCS |
0.1605 KCS |
0.1785 KCS |
0.1605 KCS |
| 2021-10-05 |
0.1843 KCS |
50,979.4865 ALGO |
0.1804 KCS |
0.1751 KCS |
0.1907 KCS |
0.1766 KCS |
| 2021-10-04 |
0.1880 KCS |
133,106.7735 ALGO |
0.1826 KCS |
0.1794 KCS |
0.2046 KCS |
0.1802 KCS |
| 2021-10-03 |
0.1733 KCS |
62,057.0653 ALGO |
0.1644 KCS |
0.1622 KCS |
0.1835 KCS |
0.1821 KCS |
| 2021-10-02 |
0.1649 KCS |
34,016.8832 ALGO |
0.1612 KCS |
0.1592 KCS |
0.1695 KCS |
0.1650 KCS |
| 2021-10-01 |
0.1629 KCS |
31,002.2728 ALGO |
0.1617 KCS |
0.1599 KCS |
0.1671 KCS |
0.1607 KCS |