Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
0.0937 KCS |
35,253.6552 ALGO |
0.0929 KCS |
0.0910 KCS |
0.0959 KCS |
0.0911 KCS |
| 2021-05-02 |
0.0929 KCS |
21,172.4527 ALGO |
0.0920 KCS |
0.0893 KCS |
0.0951 KCS |
0.0928 KCS |
| 2021-05-01 |
0.0926 KCS |
44,593.2555 ALGO |
0.0967 KCS |
0.0880 KCS |
0.0967 KCS |
0.0920 KCS |
| 2021-04-30 |
0.0951 KCS |
32,047.6421 ALGO |
0.0978 KCS |
0.0882 KCS |
0.1025 KCS |
0.0967 KCS |
| 2021-04-29 |
0.0992 KCS |
27,572.7477 ALGO |
0.0990 KCS |
0.0955 KCS |
0.1048 KCS |
0.0977 KCS |
| 2021-04-28 |
0.0972 KCS |
25,347.0066 ALGO |
0.0971 KCS |
0.0946 KCS |
0.0996 KCS |
0.0991 KCS |
| 2021-04-27 |
0.0950 KCS |
23,115.4798 ALGO |
0.0936 KCS |
0.0910 KCS |
0.0993 KCS |
0.0973 KCS |
| 2021-04-26 |
0.0975 KCS |
29,190.0830 ALGO |
0.1050 KCS |
0.0905 KCS |
0.1054 KCS |
0.0937 KCS |
| 2021-04-25 |
0.1049 KCS |
73,829.7348 ALGO |
0.1009 KCS |
0.0999 KCS |
0.1093 KCS |
0.1050 KCS |
| 2021-04-24 |
0.1029 KCS |
29,595.8600 ALGO |
0.1033 KCS |
0.1000 KCS |
0.1079 KCS |
0.1009 KCS |
| 2021-04-23 |
0.0994 KCS |
83,307.7753 ALGO |
0.0982 KCS |
0.0910 KCS |
0.1060 KCS |
0.1033 KCS |
| 2021-04-22 |
0.0979 KCS |
60,116.4368 ALGO |
0.0967 KCS |
0.0936 KCS |
0.1018 KCS |
0.0969 KCS |
| 2021-04-21 |
0.0946 KCS |
136,712.8792 ALGO |
0.0975 KCS |
0.0859 KCS |
0.0990 KCS |
0.0951 KCS |
| 2021-04-20 |
0.1024 KCS |
177,510.6735 ALGO |
0.1061 KCS |
0.0950 KCS |
0.1125 KCS |
0.0987 KCS |
| 2021-04-19 |
0.1067 KCS |
84,366.6590 ALGO |
0.1034 KCS |
0.0963 KCS |
0.1155 KCS |
0.1053 KCS |
| 2021-04-18 |
0.1301 KCS |
229,924.1392 ALGO |
0.1345 KCS |
0.1123 KCS |
0.1455 KCS |
0.1128 KCS |
| 2021-04-17 |
0.1252 KCS |
189,090.1734 ALGO |
0.1072 KCS |
0.1055 KCS |
0.1420 KCS |
0.1313 KCS |
| 2021-04-16 |
0.1108 KCS |
215,545.0167 ALGO |
0.1000 KCS |
0.0992 KCS |
0.1267 KCS |
0.1067 KCS |
| 2021-04-15 |
0.0948 KCS |
86,231.3129 ALGO |
0.0878 KCS |
0.0870 KCS |
0.1045 KCS |
0.0999 KCS |
| 2021-04-14 |
0.0868 KCS |
57,249.4565 ALGO |
0.0941 KCS |
0.0806 KCS |
0.0943 KCS |
0.0867 KCS |
| 2021-04-13 |
0.0875 KCS |
91,080.9133 ALGO |
0.0801 KCS |
0.0792 KCS |
0.0991 KCS |
0.0918 KCS |
| 2021-04-12 |
0.0796 KCS |
129,798.0906 ALGO |
0.0816 KCS |
0.0700 KCS |
0.0894 KCS |
0.0807 KCS |
| 2021-04-11 |
0.0851 KCS |
114,000.7387 ALGO |
0.0792 KCS |
0.0771 KCS |
0.0922 KCS |
0.0845 KCS |