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