Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-05 |
0.1172 KCS |
50,814.7903 ALGO |
0.1198 KCS |
0.1128 KCS |
0.1215 KCS |
0.1172 KCS |
| 2021-06-04 |
0.1202 KCS |
88,539.5347 ALGO |
0.1168 KCS |
0.1093 KCS |
0.1283 KCS |
0.1163 KCS |
| 2021-06-03 |
0.1160 KCS |
29,248.9059 ALGO |
0.1236 KCS |
0.1081 KCS |
0.1251 KCS |
0.1176 KCS |
| 2021-06-02 |
0.1246 KCS |
32,418.2562 ALGO |
0.1211 KCS |
0.1157 KCS |
0.1334 KCS |
0.1251 KCS |
| 2021-06-01 |
0.1264 KCS |
35,357.8310 ALGO |
0.1240 KCS |
0.1212 KCS |
0.1372 KCS |
0.1221 KCS |
| 2021-05-31 |
0.1251 KCS |
24,283.2521 ALGO |
0.1232 KCS |
0.1219 KCS |
0.1283 KCS |
0.1243 KCS |
| 2021-05-30 |
0.1271 KCS |
28,958.0156 ALGO |
0.1279 KCS |
0.1224 KCS |
0.1301 KCS |
0.1226 KCS |
| 2021-05-29 |
0.1294 KCS |
54,351.3023 ALGO |
0.1337 KCS |
0.1272 KCS |
0.1349 KCS |
0.1283 KCS |
| 2021-05-28 |
0.1302 KCS |
51,177.4764 ALGO |
0.1275 KCS |
0.1256 KCS |
0.1339 KCS |
0.1331 KCS |
| 2021-05-27 |
0.1323 KCS |
48,833.1281 ALGO |
0.1362 KCS |
0.1266 KCS |
0.1382 KCS |
0.1266 KCS |
| 2021-05-26 |
0.1386 KCS |
52,216.4457 ALGO |
0.1412 KCS |
0.1337 KCS |
0.1428 KCS |
0.1374 KCS |
| 2021-05-25 |
0.1385 KCS |
67,660.7672 ALGO |
0.1363 KCS |
0.1332 KCS |
0.1461 KCS |
0.1414 KCS |
| 2021-05-24 |
0.1414 KCS |
79,958.7745 ALGO |
0.1384 KCS |
0.1332 KCS |
0.1475 KCS |
0.1360 KCS |
| 2021-05-23 |
0.1465 KCS |
199,952.6663 ALGO |
0.1403 KCS |
0.1338 KCS |
0.1667 KCS |
0.1387 KCS |
| 2021-05-22 |
0.1422 KCS |
64,860.2310 ALGO |
0.1382 KCS |
0.1344 KCS |
0.1520 KCS |
0.1460 KCS |
| 2021-05-21 |
0.1384 KCS |
98,868.2258 ALGO |
0.1377 KCS |
0.1292 KCS |
0.1488 KCS |
0.1353 KCS |
| 2021-05-20 |
0.1405 KCS |
137,664.3128 ALGO |
0.1469 KCS |
0.1256 KCS |
0.1518 KCS |
0.1346 KCS |
| 2021-05-19 |
0.1468 KCS |
222,611.5280 ALGO |
0.1295 KCS |
0.1266 KCS |
0.1898 KCS |
0.1439 KCS |
| 2021-05-18 |
0.1272 KCS |
35,103.1626 ALGO |
0.1257 KCS |
0.1227 KCS |
0.1312 KCS |
0.1290 KCS |
| 2021-05-17 |
0.1270 KCS |
66,107.0747 ALGO |
0.1253 KCS |
0.1223 KCS |
0.1331 KCS |
0.1254 KCS |
| 2021-05-16 |
0.1279 KCS |
65,699.7392 ALGO |
0.1229 KCS |
0.1214 KCS |
0.1324 KCS |
0.1280 KCS |
| 2021-05-15 |
0.1240 KCS |
50,968.8859 ALGO |
0.1235 KCS |
0.1180 KCS |
0.1332 KCS |
0.1241 KCS |
| 2021-05-14 |
0.1182 KCS |
36,899.2157 ALGO |
0.1205 KCS |
0.1143 KCS |
0.1248 KCS |
0.1233 KCS |
| 2021-05-13 |
0.1170 KCS |
71,987.4897 ALGO |
0.1138 KCS |
0.1093 KCS |
0.1257 KCS |
0.1188 KCS |
| 2021-05-12 |
0.1095 KCS |
68,335.8940 ALGO |
0.1115 KCS |
0.1054 KCS |
0.1139 KCS |
0.1099 KCS |
| 2021-05-11 |
0.1140 KCS |
66,074.0852 ALGO |
0.1156 KCS |
0.1090 KCS |
0.1177 KCS |
0.1136 KCS |
| 2021-05-10 |
0.1162 KCS |
61,798.8014 ALGO |
0.1140 KCS |
0.1117 KCS |
0.1214 KCS |
0.1156 KCS |
| 2021-05-09 |
0.1133 KCS |
45,522.1824 ALGO |
0.1196 KCS |
0.1076 KCS |
0.1204 KCS |
0.1140 KCS |
| 2021-05-08 |
0.1212 KCS |
51,840.9456 ALGO |
0.1224 KCS |
0.1151 KCS |
0.1263 KCS |
0.1196 KCS |
| 2021-05-07 |
0.1170 KCS |
80,235.9155 ALGO |
0.1097 KCS |
0.1074 KCS |
0.1292 KCS |
0.1227 KCS |
| 2021-05-06 |
0.1054 KCS |
79,631.6548 ALGO |
0.0982 KCS |
0.0976 KCS |
0.1188 KCS |
0.1097 KCS |
| 2021-05-05 |
0.0964 KCS |
53,000.0745 ALGO |
0.0927 KCS |
0.0920 KCS |
0.1027 KCS |
0.0980 KCS |
| 2021-05-04 |
0.0941 KCS |
72,280.0544 ALGO |
0.0911 KCS |
0.0898 KCS |
0.1006 KCS |
0.0927 KCS |