Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0161 KCS |
36,969.4840 ALGO |
0.0158 KCS |
0.0158 KCS |
0.0164 KCS |
0.0162 KCS |
| 2024-09-15 |
0.0160 KCS |
7,490.0803 ALGO |
0.0160 KCS |
0.0158 KCS |
0.0162 KCS |
0.0160 KCS |
| 2024-09-14 |
0.0162 KCS |
15,557.0366 ALGO |
0.0163 KCS |
0.0160 KCS |
0.0163 KCS |
0.0161 KCS |
| 2024-09-13 |
0.0161 KCS |
29,495.7274 ALGO |
0.0161 KCS |
0.0158 KCS |
0.0163 KCS |
0.0163 KCS |
| 2024-09-12 |
0.0157 KCS |
3,195.9399 ALGO |
0.0157 KCS |
0.0156 KCS |
0.0161 KCS |
0.0161 KCS |
| 2024-09-11 |
0.0155 KCS |
4,023.4377 ALGO |
0.0159 KCS |
0.0154 KCS |
0.0159 KCS |
0.0156 KCS |
| 2024-09-10 |
0.0158 KCS |
12,777.7742 ALGO |
0.0158 KCS |
0.0156 KCS |
0.0160 KCS |
0.0159 KCS |
| 2024-09-09 |
0.0160 KCS |
11,382.4978 ALGO |
0.0158 KCS |
0.0157 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-09-08 |
0.0158 KCS |
7,458.7286 ALGO |
0.0156 KCS |
0.0156 KCS |
0.0159 KCS |
0.0159 KCS |
| 2024-09-07 |
0.0154 KCS |
10,247.4478 ALGO |
0.0149 KCS |
0.0149 KCS |
0.0157 KCS |
0.0156 KCS |
| 2024-09-06 |
0.0145 KCS |
18,922.1794 ALGO |
0.0146 KCS |
0.0143 KCS |
0.0149 KCS |
0.0148 KCS |
| 2024-09-05 |
0.0145 KCS |
7,100.6775 ALGO |
0.0149 KCS |
0.0141 KCS |
0.0149 KCS |
0.0143 KCS |
| 2024-09-04 |
0.0146 KCS |
27,181.4179 ALGO |
0.0146 KCS |
0.0142 KCS |
0.0151 KCS |
0.0150 KCS |
| 2024-09-03 |
0.0148 KCS |
3,156.1686 ALGO |
0.0151 KCS |
0.0146 KCS |
0.0151 KCS |
0.0148 KCS |
| 2024-09-02 |
0.0148 KCS |
1,862.2523 ALGO |
0.0145 KCS |
0.0145 KCS |
0.0150 KCS |
0.0150 KCS |
| 2024-09-01 |
0.0146 KCS |
4,023.8523 ALGO |
0.0149 KCS |
0.0145 KCS |
0.0150 KCS |
0.0145 KCS |
| 2024-08-31 |
0.0153 KCS |
7,162.6132 ALGO |
0.0154 KCS |
0.0149 KCS |
0.0154 KCS |
0.0150 KCS |
| 2024-08-30 |
0.0151 KCS |
9,527.6562 ALGO |
0.0151 KCS |
0.0146 KCS |
0.0153 KCS |
0.0151 KCS |
| 2024-08-29 |
0.0153 KCS |
4,194.9714 ALGO |
0.0154 KCS |
0.0149 KCS |
0.0156 KCS |
0.0151 KCS |
| 2024-08-28 |
0.0157 KCS |
5,049.9258 ALGO |
0.0156 KCS |
0.0154 KCS |
0.0159 KCS |
0.0157 KCS |
| 2024-08-27 |
0.0159 KCS |
1,646.8884 ALGO |
0.0160 KCS |
0.0157 KCS |
0.0160 KCS |
0.0158 KCS |
| 2024-08-26 |
0.0162 KCS |
4,385.3730 ALGO |
0.0165 KCS |
0.0158 KCS |
0.0165 KCS |
0.0158 KCS |
| 2024-08-25 |
0.0167 KCS |
4,284.3555 ALGO |
0.0168 KCS |
0.0166 KCS |
0.0170 KCS |
0.0166 KCS |
| 2024-08-24 |
0.0168 KCS |
10,158.6430 ALGO |
0.0168 KCS |
0.0166 KCS |
0.0170 KCS |
0.0169 KCS |
| 2024-08-23 |
0.0167 KCS |
4,883.3590 ALGO |
0.0164 KCS |
0.0164 KCS |
0.0169 KCS |
0.0169 KCS |
| 2024-08-22 |
0.0164 KCS |
9,017.6291 ALGO |
0.0165 KCS |
0.0163 KCS |
0.0165 KCS |
0.0163 KCS |
| 2024-08-21 |
0.0165 KCS |
16,365.5568 ALGO |
0.0160 KCS |
0.0158 KCS |
0.0168 KCS |
0.0168 KCS |
| 2024-08-20 |
0.0157 KCS |
21,001.8767 ALGO |
0.0154 KCS |
0.0154 KCS |
0.0160 KCS |
0.0159 KCS |
| 2024-08-19 |
0.0153 KCS |
8,135.9459 ALGO |
0.0149 KCS |
0.0148 KCS |
0.0157 KCS |
0.0154 KCS |
| 2024-08-18 |
0.0148 KCS |
5,925.7646 ALGO |
0.0149 KCS |
0.0146 KCS |
0.0151 KCS |
0.0150 KCS |
| 2024-08-17 |
0.0146 KCS |
2,521.1238 ALGO |
0.0144 KCS |
0.0144 KCS |
0.0147 KCS |
0.0146 KCS |
| 2024-08-16 |
0.0146 KCS |
2,939.8047 ALGO |
0.0147 KCS |
0.0142 KCS |
0.0149 KCS |
0.0145 KCS |
| 2024-08-15 |
0.0149 KCS |
2,326.6657 ALGO |
0.0149 KCS |
0.0147 KCS |
0.0151 KCS |
0.0147 KCS |
| 2024-08-14 |
0.0149 KCS |
15,867.0520 ALGO |
0.0148 KCS |
0.0146 KCS |
0.0150 KCS |
0.0148 KCS |
| 2024-08-13 |
0.0149 KCS |
1,923.9358 ALGO |
0.0149 KCS |
0.0146 KCS |
0.0150 KCS |
0.0149 KCS |
| 2024-08-12 |
0.0148 KCS |
3,892.1929 ALGO |
0.0148 KCS |
0.0145 KCS |
0.0150 KCS |
0.0146 KCS |
| 2024-08-11 |
0.0150 KCS |
4,382.7174 ALGO |
0.0152 KCS |
0.0147 KCS |
0.0153 KCS |
0.0147 KCS |
| 2024-08-10 |
0.0151 KCS |
2,102.2080 ALGO |
0.0153 KCS |
0.0149 KCS |
0.0153 KCS |
0.0152 KCS |
| 2024-08-09 |
0.0152 KCS |
2,682.5047 ALGO |
0.0154 KCS |
0.0150 KCS |
0.0154 KCS |
0.0151 KCS |
| 2024-08-08 |
0.0151 KCS |
6,477.3114 ALGO |
0.0150 KCS |
0.0148 KCS |
0.0155 KCS |
0.0151 KCS |
| 2024-08-07 |
0.0151 KCS |
8,033.0338 ALGO |
0.0151 KCS |
0.0150 KCS |
0.0154 KCS |
0.0150 KCS |
| 2024-08-06 |
0.0151 KCS |
13,059.1803 ALGO |
0.0154 KCS |
0.0149 KCS |
0.0155 KCS |
0.0149 KCS |
| 2024-08-05 |
0.0147 KCS |
112,225.4409 ALGO |
0.0139 KCS |
0.0135 KCS |
0.0158 KCS |
0.0153 KCS |
| 2024-08-04 |
0.0136 KCS |
7,718.5507 ALGO |
0.0137 KCS |
0.0131 KCS |
0.0139 KCS |
0.0137 KCS |
| 2024-08-03 |
0.0137 KCS |
2,977.1167 ALGO |
0.0136 KCS |
0.0133 KCS |
0.0140 KCS |
0.0137 KCS |
| 2024-08-02 |
0.0140 KCS |
13,136.9546 ALGO |
0.0142 KCS |
0.0137 KCS |
0.0144 KCS |
0.0139 KCS |
| 2024-08-01 |
0.0141 KCS |
5,472.2140 ALGO |
0.0143 KCS |
0.0136 KCS |
0.0144 KCS |
0.0143 KCS |
| 2024-07-31 |
0.0144 KCS |
7,098.8975 ALGO |
0.0142 KCS |
0.0141 KCS |
0.0148 KCS |
0.0142 KCS |
| 2024-07-30 |
0.0145 KCS |
5,497.9803 ALGO |
0.0143 KCS |
0.0141 KCS |
0.0147 KCS |
0.0141 KCS |
| 2024-07-29 |
0.0146 KCS |
10,505.4829 ALGO |
0.0144 KCS |
0.0142 KCS |
0.0148 KCS |
0.0142 KCS |