Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.1615 KCS |
23,705.4853 ALGO |
0.1592 KCS |
0.1584 KCS |
0.1660 KCS |
0.1610 KCS |
| 2021-09-29 |
0.1646 KCS |
51,697.7252 ALGO |
0.1608 KCS |
0.1578 KCS |
0.1749 KCS |
0.1591 KCS |
| 2021-09-28 |
0.1621 KCS |
20,749.5123 ALGO |
0.1633 KCS |
0.1576 KCS |
0.1688 KCS |
0.1615 KCS |
| 2021-09-27 |
0.1686 KCS |
57,324.9703 ALGO |
0.1670 KCS |
0.1618 KCS |
0.1753 KCS |
0.1645 KCS |
| 2021-09-26 |
0.1613 KCS |
27,914.9278 ALGO |
0.1628 KCS |
0.1569 KCS |
0.1655 KCS |
0.1630 KCS |
| 2021-09-25 |
0.1658 KCS |
32,025.0621 ALGO |
0.1657 KCS |
0.1615 KCS |
0.1699 KCS |
0.1635 KCS |
| 2021-09-24 |
0.1753 KCS |
109,630.8393 ALGO |
0.1823 KCS |
0.1665 KCS |
0.1827 KCS |
0.1665 KCS |
| 2021-09-23 |
0.1801 KCS |
122,244.7835 ALGO |
0.1765 KCS |
0.1706 KCS |
0.1903 KCS |
0.1823 KCS |
| 2021-09-22 |
0.1751 KCS |
114,594.9226 ALGO |
0.1684 KCS |
0.1654 KCS |
0.1834 KCS |
0.1774 KCS |
| 2021-09-21 |
0.1695 KCS |
133,368.6800 ALGO |
0.1696 KCS |
0.1637 KCS |
0.1758 KCS |
0.1697 KCS |
| 2021-09-20 |
0.1653 KCS |
157,837.2715 ALGO |
0.1702 KCS |
0.1564 KCS |
0.1735 KCS |
0.1678 KCS |
| 2021-09-19 |
0.1763 KCS |
70,203.4393 ALGO |
0.1766 KCS |
0.1690 KCS |
0.1827 KCS |
0.1716 KCS |
| 2021-09-18 |
0.1725 KCS |
82,603.8147 ALGO |
0.1670 KCS |
0.1640 KCS |
0.1808 KCS |
0.1808 KCS |
| 2021-09-17 |
0.1716 KCS |
93,563.5534 ALGO |
0.1709 KCS |
0.1644 KCS |
0.1805 KCS |
0.1670 KCS |
| 2021-09-16 |
0.1724 KCS |
133,796.0034 ALGO |
0.1625 KCS |
0.1555 KCS |
0.1835 KCS |
0.1734 KCS |
| 2021-09-15 |
0.1687 KCS |
57,406.1837 ALGO |
0.1686 KCS |
0.1622 KCS |
0.1745 KCS |
0.1625 KCS |
| 2021-09-14 |
0.1784 KCS |
110,187.7600 ALGO |
0.1846 KCS |
0.1673 KCS |
0.1903 KCS |
0.1706 KCS |
| 2021-09-13 |
0.1917 KCS |
280,120.2918 ALGO |
0.2044 KCS |
0.1788 KCS |
0.2172 KCS |
0.1870 KCS |
| 2021-09-12 |
0.1866 KCS |
237,870.3013 ALGO |
0.1667 KCS |
0.1616 KCS |
0.2080 KCS |
0.2062 KCS |
| 2021-09-11 |
0.1863 KCS |
210,854.8803 ALGO |
0.1810 KCS |
0.1673 KCS |
0.2032 KCS |
0.1710 KCS |
| 2021-09-10 |
0.1761 KCS |
238,289.7497 ALGO |
0.1922 KCS |
0.1655 KCS |
0.2011 KCS |
0.1797 KCS |
| 2021-09-09 |
0.1770 KCS |
346,785.5409 ALGO |
0.1598 KCS |
0.1596 KCS |
0.2059 KCS |
0.1856 KCS |
| 2021-09-08 |
0.1361 KCS |
274,330.9789 ALGO |
0.1029 KCS |
0.1012 KCS |
0.1605 KCS |
0.1431 KCS |
| 2021-09-07 |
0.0983 KCS |
189,908.0257 ALGO |
0.0994 KCS |
0.0901 KCS |
0.1065 KCS |
0.1023 KCS |
| 2021-09-06 |
0.0947 KCS |
78,712.6934 ALGO |
0.0933 KCS |
0.0883 KCS |
0.0995 KCS |
0.0991 KCS |
| 2021-09-05 |
0.0918 KCS |
31,366.7525 ALGO |
0.0880 KCS |
0.0864 KCS |
0.0962 KCS |
0.0933 KCS |
| 2021-09-04 |
0.0868 KCS |
21,429.3290 ALGO |
0.0861 KCS |
0.0844 KCS |
0.0893 KCS |
0.0883 KCS |
| 2021-09-03 |
0.0867 KCS |
35,530.0121 ALGO |
0.0820 KCS |
0.0810 KCS |
0.0910 KCS |
0.0869 KCS |
| 2021-09-02 |
0.0811 KCS |
28,671.9871 ALGO |
0.0807 KCS |
0.0788 KCS |
0.0851 KCS |
0.0820 KCS |
| 2021-09-01 |
0.0848 KCS |
30,069.2311 ALGO |
0.0839 KCS |
0.0802 KCS |
0.0898 KCS |
0.0812 KCS |
| 2021-08-31 |
0.0838 KCS |
42,942.2849 ALGO |
0.0767 KCS |
0.0766 KCS |
0.0883 KCS |
0.0838 KCS |
| 2021-08-30 |
0.0756 KCS |
21,385.2044 ALGO |
0.0763 KCS |
0.0734 KCS |
0.0790 KCS |
0.0775 KCS |
| 2021-08-29 |
0.0768 KCS |
16,300.1642 ALGO |
0.0768 KCS |
0.0754 KCS |
0.0786 KCS |
0.0770 KCS |
| 2021-08-28 |
0.0802 KCS |
39,198.1421 ALGO |
0.0793 KCS |
0.0754 KCS |
0.0886 KCS |
0.0763 KCS |
| 2021-08-27 |
0.0805 KCS |
24,148.0650 ALGO |
0.0801 KCS |
0.0790 KCS |
0.0833 KCS |
0.0791 KCS |
| 2021-08-26 |
0.0791 KCS |
30,997.9217 ALGO |
0.0773 KCS |
0.0754 KCS |
0.0831 KCS |
0.0804 KCS |
| 2021-08-25 |
0.0798 KCS |
14,397.1981 ALGO |
0.0823 KCS |
0.0764 KCS |
0.0826 KCS |
0.0775 KCS |
| 2021-08-24 |
0.0814 KCS |
31,803.4841 ALGO |
0.0845 KCS |
0.0783 KCS |
0.0849 KCS |
0.0818 KCS |
| 2021-08-23 |
0.0876 KCS |
41,920.3399 ALGO |
0.0939 KCS |
0.0809 KCS |
0.0955 KCS |
0.0823 KCS |
| 2021-08-22 |
0.0978 KCS |
32,671.0912 ALGO |
0.0974 KCS |
0.0923 KCS |
0.1039 KCS |
0.0943 KCS |
| 2021-08-21 |
0.0960 KCS |
66,586.8875 ALGO |
0.0920 KCS |
0.0897 KCS |
0.1018 KCS |
0.0979 KCS |
| 2021-08-20 |
0.0958 KCS |
60,790.3045 ALGO |
0.0940 KCS |
0.0902 KCS |
0.1010 KCS |
0.0921 KCS |
| 2021-08-19 |
0.0931 KCS |
84,958.1521 ALGO |
0.0870 KCS |
0.0863 KCS |
0.1003 KCS |
0.0926 KCS |
| 2021-08-18 |
0.0844 KCS |
76,562.9628 ALGO |
0.0829 KCS |
0.0818 KCS |
0.0876 KCS |
0.0864 KCS |
| 2021-08-17 |
0.0842 KCS |
76,803.5191 ALGO |
0.0842 KCS |
0.0828 KCS |
0.0871 KCS |
0.0836 KCS |
| 2021-08-16 |
0.0842 KCS |
76,709.3948 ALGO |
0.0854 KCS |
0.0815 KCS |
0.0864 KCS |
0.0846 KCS |
| 2021-08-15 |
0.0836 KCS |
58,265.6275 ALGO |
0.0800 KCS |
0.0798 KCS |
0.0863 KCS |
0.0853 KCS |
| 2021-08-14 |
0.0806 KCS |
75,641.9110 ALGO |
0.0808 KCS |
0.0783 KCS |
0.0840 KCS |
0.0796 KCS |
| 2021-08-13 |
0.0802 KCS |
44,147.3537 ALGO |
0.0788 KCS |
0.0784 KCS |
0.0840 KCS |
0.0801 KCS |
| 2021-08-12 |
0.0808 KCS |
69,998.5727 ALGO |
0.0794 KCS |
0.0782 KCS |
0.0832 KCS |
0.0784 KCS |