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