Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
0.0894 KCS |
64,352.7840 ALGO |
0.0834 KCS |
0.0832 KCS |
0.0963 KCS |
0.0944 KCS |
| 2021-07-24 |
0.0858 KCS |
33,674.9742 ALGO |
0.0830 KCS |
0.0818 KCS |
0.0878 KCS |
0.0840 KCS |
| 2021-07-23 |
0.0839 KCS |
21,711.6164 ALGO |
0.0822 KCS |
0.0812 KCS |
0.0860 KCS |
0.0844 KCS |
| 2021-07-22 |
0.0811 KCS |
22,953.0109 ALGO |
0.0812 KCS |
0.0794 KCS |
0.0836 KCS |
0.0820 KCS |
| 2021-07-21 |
0.0808 KCS |
31,233.1546 ALGO |
0.0832 KCS |
0.0775 KCS |
0.0850 KCS |
0.0807 KCS |
| 2021-07-20 |
0.0816 KCS |
45,177.4844 ALGO |
0.0804 KCS |
0.0789 KCS |
0.0843 KCS |
0.0826 KCS |
| 2021-07-19 |
0.0806 KCS |
31,446.9301 ALGO |
0.0758 KCS |
0.0754 KCS |
0.0838 KCS |
0.0810 KCS |
| 2021-07-18 |
0.0764 KCS |
24,462.8815 ALGO |
0.0767 KCS |
0.0746 KCS |
0.0774 KCS |
0.0757 KCS |
| 2021-07-17 |
0.0808 KCS |
54,471.0613 ALGO |
0.0810 KCS |
0.0778 KCS |
0.0893 KCS |
0.0789 KCS |
| 2021-07-16 |
0.0788 KCS |
69,133.6441 ALGO |
0.0766 KCS |
0.0747 KCS |
0.0849 KCS |
0.0812 KCS |
| 2021-07-15 |
0.0767 KCS |
38,133.6447 ALGO |
0.0725 KCS |
0.0723 KCS |
0.0789 KCS |
0.0772 KCS |
| 2021-07-14 |
0.0748 KCS |
53,364.3890 ALGO |
0.0779 KCS |
0.0709 KCS |
0.0791 KCS |
0.0725 KCS |
| 2021-07-13 |
0.0714 KCS |
109,863.7936 ALGO |
0.0687 KCS |
0.0667 KCS |
0.0798 KCS |
0.0769 KCS |
| 2021-07-12 |
0.0679 KCS |
107,008.5524 ALGO |
0.0640 KCS |
0.0622 KCS |
0.0723 KCS |
0.0682 KCS |
| 2021-07-11 |
0.0675 KCS |
33,898.3273 ALGO |
0.0704 KCS |
0.0643 KCS |
0.0705 KCS |
0.0643 KCS |
| 2021-07-10 |
0.0696 KCS |
27,263.3142 ALGO |
0.0712 KCS |
0.0673 KCS |
0.0739 KCS |
0.0695 KCS |
| 2021-07-09 |
0.0710 KCS |
47,425.8459 ALGO |
0.0688 KCS |
0.0681 KCS |
0.0747 KCS |
0.0710 KCS |
| 2021-07-08 |
0.0729 KCS |
87,657.0594 ALGO |
0.0692 KCS |
0.0673 KCS |
0.0815 KCS |
0.0710 KCS |
| 2021-07-07 |
0.0675 KCS |
39,318.4396 ALGO |
0.0646 KCS |
0.0622 KCS |
0.0735 KCS |
0.0685 KCS |
| 2021-07-06 |
0.0810 KCS |
54,102.3654 ALGO |
0.0938 KCS |
0.0633 KCS |
0.0947 KCS |
0.0633 KCS |
| 2021-07-05 |
0.1077 KCS |
36,290.9426 ALGO |
0.1137 KCS |
0.0924 KCS |
0.1163 KCS |
0.0963 KCS |
| 2021-07-04 |
0.1190 KCS |
32,454.4734 ALGO |
0.1192 KCS |
0.1155 KCS |
0.1207 KCS |
0.1155 KCS |
| 2021-07-03 |
0.1175 KCS |
31,632.1899 ALGO |
0.1174 KCS |
0.1164 KCS |
0.1193 KCS |
0.1178 KCS |
| 2021-07-02 |
0.1169 KCS |
24,620.8163 ALGO |
0.1179 KCS |
0.1151 KCS |
0.1186 KCS |
0.1174 KCS |
| 2021-07-01 |
0.1184 KCS |
40,657.8550 ALGO |
0.1185 KCS |
0.1166 KCS |
0.1206 KCS |
0.1179 KCS |
| 2021-06-30 |
0.1201 KCS |
42,338.5244 ALGO |
0.1206 KCS |
0.1178 KCS |
0.1233 KCS |
0.1188 KCS |
| 2021-06-29 |
0.1195 KCS |
61,880.5277 ALGO |
0.1166 KCS |
0.1155 KCS |
0.1231 KCS |
0.1200 KCS |
| 2021-06-28 |
0.1156 KCS |
75,492.9129 ALGO |
0.1153 KCS |
0.1120 KCS |
0.1194 KCS |
0.1155 KCS |
| 2021-06-27 |
0.1163 KCS |
70,711.7681 ALGO |
0.1206 KCS |
0.1121 KCS |
0.1206 KCS |
0.1166 KCS |
| 2021-06-26 |
0.1200 KCS |
80,252.2999 ALGO |
0.1211 KCS |
0.1165 KCS |
0.1245 KCS |
0.1202 KCS |
| 2021-06-25 |
0.1233 KCS |
101,877.0449 ALGO |
0.1252 KCS |
0.1195 KCS |
0.1271 KCS |
0.1198 KCS |
| 2021-06-24 |
0.1247 KCS |
76,136.9431 ALGO |
0.1234 KCS |
0.1202 KCS |
0.1291 KCS |
0.1262 KCS |
| 2021-06-23 |
0.1211 KCS |
147,123.2874 ALGO |
0.1192 KCS |
0.1159 KCS |
0.1265 KCS |
0.1234 KCS |
| 2021-06-22 |
0.1251 KCS |
252,397.0626 ALGO |
0.1212 KCS |
0.1199 KCS |
0.1354 KCS |
0.1215 KCS |
| 2021-06-21 |
0.1224 KCS |
125,506.5693 ALGO |
0.1181 KCS |
0.1175 KCS |
0.1273 KCS |
0.1217 KCS |
| 2021-06-20 |
0.1200 KCS |
61,518.4213 ALGO |
0.1168 KCS |
0.1147 KCS |
0.1239 KCS |
0.1178 KCS |
| 2021-06-19 |
0.1193 KCS |
28,862.9107 ALGO |
0.1206 KCS |
0.1169 KCS |
0.1214 KCS |
0.1169 KCS |
| 2021-06-18 |
0.1201 KCS |
87,836.4808 ALGO |
0.1199 KCS |
0.1142 KCS |
0.1266 KCS |
0.1204 KCS |
| 2021-06-17 |
0.1184 KCS |
45,798.1942 ALGO |
0.1175 KCS |
0.1129 KCS |
0.1232 KCS |
0.1198 KCS |
| 2021-06-16 |
0.1175 KCS |
30,897.7154 ALGO |
0.1179 KCS |
0.1137 KCS |
0.1205 KCS |
0.1171 KCS |
| 2021-06-15 |
0.1204 KCS |
37,831.2218 ALGO |
0.1215 KCS |
0.1181 KCS |
0.1236 KCS |
0.1196 KCS |
| 2021-06-14 |
0.1226 KCS |
43,555.3438 ALGO |
0.1205 KCS |
0.1194 KCS |
0.1263 KCS |
0.1221 KCS |
| 2021-06-13 |
0.1200 KCS |
98,467.4395 ALGO |
0.1235 KCS |
0.1097 KCS |
0.1294 KCS |
0.1212 KCS |
| 2021-06-12 |
0.1219 KCS |
38,080.5914 ALGO |
0.1227 KCS |
0.1194 KCS |
0.1259 KCS |
0.1226 KCS |
| 2021-06-11 |
0.1284 KCS |
80,681.6239 ALGO |
0.1290 KCS |
0.1221 KCS |
0.1338 KCS |
0.1221 KCS |
| 2021-06-10 |
0.1235 KCS |
55,304.9856 ALGO |
0.1226 KCS |
0.1186 KCS |
0.1292 KCS |
0.1275 KCS |
| 2021-06-09 |
0.1277 KCS |
130,048.1091 ALGO |
0.1166 KCS |
0.1149 KCS |
0.1423 KCS |
0.1229 KCS |
| 2021-06-08 |
0.1190 KCS |
175,445.2714 ALGO |
0.1224 KCS |
0.1129 KCS |
0.1246 KCS |
0.1184 KCS |
| 2021-06-07 |
0.1215 KCS |
52,241.3256 ALGO |
0.1197 KCS |
0.1176 KCS |
0.1238 KCS |
0.1215 KCS |
| 2021-06-06 |
0.1170 KCS |
26,318.1447 ALGO |
0.1168 KCS |
0.1139 KCS |
0.1197 KCS |
0.1195 KCS |