Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-10 |
0.0785 KCS |
149,620.6707 ALGO |
0.0818 KCS |
0.0710 KCS |
0.0881 KCS |
0.0768 KCS |
| 2021-04-09 |
0.0899 KCS |
131,961.7652 ALGO |
0.0981 KCS |
0.0788 KCS |
0.1061 KCS |
0.0842 KCS |
| 2021-04-08 |
0.1096 KCS |
59,670.0463 ALGO |
0.1249 KCS |
0.0899 KCS |
0.1261 KCS |
0.0976 KCS |
| 2021-04-07 |
0.1247 KCS |
81,829.9704 ALGO |
0.1255 KCS |
0.0976 KCS |
0.1492 KCS |
0.1165 KCS |
| 2021-04-06 |
0.1480 KCS |
43,411.5211 ALGO |
0.1492 KCS |
0.1341 KCS |
0.1608 KCS |
0.1341 KCS |
| 2021-04-05 |
0.1677 KCS |
62,038.8141 ALGO |
0.1775 KCS |
0.1465 KCS |
0.1871 KCS |
0.1500 KCS |
| 2021-04-04 |
0.1923 KCS |
23,879.7987 ALGO |
0.1945 KCS |
0.1741 KCS |
0.2046 KCS |
0.1748 KCS |
| 2021-04-03 |
0.1957 KCS |
47,957.1477 ALGO |
0.1884 KCS |
0.1854 KCS |
0.2061 KCS |
0.1946 KCS |
| 2021-04-02 |
0.1987 KCS |
163,832.5582 ALGO |
0.2049 KCS |
0.1690 KCS |
0.2140 KCS |
0.1965 KCS |
| 2021-04-01 |
0.2350 KCS |
60,863.4922 ALGO |
0.2607 KCS |
0.2016 KCS |
0.2632 KCS |
0.2016 KCS |
| 2021-03-31 |
0.2558 KCS |
35,383.4778 ALGO |
0.2562 KCS |
0.2466 KCS |
0.2632 KCS |
0.2550 KCS |
| 2021-03-30 |
0.2632 KCS |
43,221.2175 ALGO |
0.2755 KCS |
0.2503 KCS |
0.2818 KCS |
0.2565 KCS |
| 2021-03-29 |
0.2564 KCS |
32,663.4060 ALGO |
0.2511 KCS |
0.2409 KCS |
0.2890 KCS |
0.2673 KCS |
| 2021-03-28 |
0.2452 KCS |
28,131.7311 ALGO |
0.2372 KCS |
0.2358 KCS |
0.2587 KCS |
0.2467 KCS |
| 2021-03-27 |
0.2392 KCS |
14,004.0694 ALGO |
0.2245 KCS |
0.2238 KCS |
0.2486 KCS |
0.2385 KCS |
| 2021-03-26 |
0.2309 KCS |
14,643.9334 ALGO |
0.2378 KCS |
0.2242 KCS |
0.2399 KCS |
0.2260 KCS |
| 2021-03-25 |
0.2334 KCS |
17,732.7217 ALGO |
0.2254 KCS |
0.2219 KCS |
0.2438 KCS |
0.2355 KCS |
| 2021-03-24 |
0.2296 KCS |
10,274.6372 ALGO |
0.2283 KCS |
0.2240 KCS |
0.2357 KCS |
0.2300 KCS |
| 2021-03-23 |
0.2273 KCS |
10,436.5938 ALGO |
0.2240 KCS |
0.2181 KCS |
0.2357 KCS |
0.2296 KCS |
| 2021-03-22 |
0.2323 KCS |
16,276.4231 ALGO |
0.2354 KCS |
0.2221 KCS |
0.2399 KCS |
0.2260 KCS |
| 2021-03-21 |
0.2453 KCS |
12,852.4859 ALGO |
0.2450 KCS |
0.2306 KCS |
0.2507 KCS |
0.2306 KCS |
| 2021-03-20 |
0.2508 KCS |
27,892.4765 ALGO |
0.2518 KCS |
0.2439 KCS |
0.2571 KCS |
0.2448 KCS |
| 2021-03-19 |
0.2617 KCS |
16,179.0224 ALGO |
0.2661 KCS |
0.2478 KCS |
0.2711 KCS |
0.2504 KCS |
| 2021-03-18 |
0.2679 KCS |
20,643.7901 ALGO |
0.2688 KCS |
0.2609 KCS |
0.2797 KCS |
0.2618 KCS |
| 2021-03-17 |
0.2611 KCS |
13,192.5583 ALGO |
0.2587 KCS |
0.2524 KCS |
0.2746 KCS |
0.2698 KCS |
| 2021-03-16 |
0.2613 KCS |
40,192.0232 ALGO |
0.2587 KCS |
0.2483 KCS |
0.2700 KCS |
0.2614 KCS |
| 2021-03-15 |
0.2629 KCS |
147,503.4821 ALGO |
0.2328 KCS |
0.2326 KCS |
0.2890 KCS |
0.2598 KCS |