Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0146 KCS |
10,505.4829 ALGO |
0.0144 KCS |
0.0142 KCS |
0.0148 KCS |
0.0142 KCS |
| 2024-07-28 |
0.0146 KCS |
2,355.4694 ALGO |
0.0147 KCS |
0.0144 KCS |
0.0147 KCS |
0.0144 KCS |
| 2024-07-27 |
0.0148 KCS |
8,430.5614 ALGO |
0.0148 KCS |
0.0147 KCS |
0.0150 KCS |
0.0148 KCS |
| 2024-07-26 |
0.0147 KCS |
12,084.7646 ALGO |
0.0145 KCS |
0.0144 KCS |
0.0147 KCS |
0.0147 KCS |
| 2024-07-25 |
0.0145 KCS |
8,163.0787 ALGO |
0.0145 KCS |
0.0142 KCS |
0.0146 KCS |
0.0144 KCS |
| 2024-07-24 |
0.0147 KCS |
10,801.5478 ALGO |
0.0146 KCS |
0.0145 KCS |
0.0148 KCS |
0.0145 KCS |
| 2024-07-23 |
0.0149 KCS |
11,791.2032 ALGO |
0.0155 KCS |
0.0146 KCS |
0.0155 KCS |
0.0146 KCS |
| 2024-07-22 |
0.0157 KCS |
5,469.0662 ALGO |
0.0161 KCS |
0.0155 KCS |
0.0161 KCS |
0.0156 KCS |
| 2024-07-21 |
0.0160 KCS |
5,255.7399 ALGO |
0.0161 KCS |
0.0155 KCS |
0.0162 KCS |
0.0159 KCS |
| 2024-07-20 |
0.0162 KCS |
2,673.4425 ALGO |
0.0160 KCS |
0.0159 KCS |
0.0164 KCS |
0.0161 KCS |
| 2024-07-19 |
0.0159 KCS |
2,511.6148 ALGO |
0.0158 KCS |
0.0156 KCS |
0.0161 KCS |
0.0160 KCS |
| 2024-07-18 |
0.0158 KCS |
11,721.6642 ALGO |
0.0162 KCS |
0.0154 KCS |
0.0162 KCS |
0.0158 KCS |
| 2024-07-17 |
0.0164 KCS |
4,707.4154 ALGO |
0.0165 KCS |
0.0161 KCS |
0.0166 KCS |
0.0162 KCS |
| 2024-07-16 |
0.0164 KCS |
4,984.0695 ALGO |
0.0165 KCS |
0.0161 KCS |
0.0167 KCS |
0.0166 KCS |
| 2024-07-15 |
0.0165 KCS |
59,199.8880 ALGO |
0.0165 KCS |
0.0161 KCS |
0.0170 KCS |
0.0163 KCS |
| 2024-07-14 |
0.0159 KCS |
4,906.2457 ALGO |
0.0156 KCS |
0.0156 KCS |
0.0163 KCS |
0.0163 KCS |
| 2024-07-13 |
0.0154 KCS |
2,384.1677 ALGO |
0.0152 KCS |
0.0152 KCS |
0.0156 KCS |
0.0155 KCS |
| 2024-07-12 |
0.0151 KCS |
1,745.4886 ALGO |
0.0154 KCS |
0.0149 KCS |
0.0154 KCS |
0.0151 KCS |
| 2024-07-11 |
0.0155 KCS |
7,465.3178 ALGO |
0.0156 KCS |
0.0153 KCS |
0.0156 KCS |
0.0153 KCS |
| 2024-07-10 |
0.0154 KCS |
17,003.9855 ALGO |
0.0153 KCS |
0.0151 KCS |
0.0157 KCS |
0.0154 KCS |
| 2024-07-09 |
0.0151 KCS |
7,685.5042 ALGO |
0.0148 KCS |
0.0148 KCS |
0.0156 KCS |
0.0155 KCS |
| 2024-07-08 |
0.0148 KCS |
28,866.3514 ALGO |
0.0144 KCS |
0.0141 KCS |
0.0152 KCS |
0.0147 KCS |
| 2024-07-07 |
0.0150 KCS |
16,637.5284 ALGO |
0.0150 KCS |
0.0144 KCS |
0.0152 KCS |
0.0144 KCS |
| 2024-07-06 |
0.0147 KCS |
13,513.5857 ALGO |
0.0146 KCS |
0.0145 KCS |
0.0153 KCS |
0.0151 KCS |
| 2024-07-05 |
0.0138 KCS |
32,579.4464 ALGO |
0.0142 KCS |
0.0133 KCS |
0.0150 KCS |
0.0149 KCS |
| 2024-07-04 |
0.0145 KCS |
21,878.7447 ALGO |
0.0147 KCS |
0.0142 KCS |
0.0147 KCS |
0.0145 KCS |
| 2024-07-03 |
0.0150 KCS |
6,866.7781 ALGO |
0.0151 KCS |
0.0146 KCS |
0.0152 KCS |
0.0149 KCS |
| 2024-07-02 |
0.0149 KCS |
7,425.1983 ALGO |
0.0148 KCS |
0.0148 KCS |
0.0151 KCS |
0.0151 KCS |
| 2024-07-01 |
0.0147 KCS |
4,499.0729 ALGO |
0.0145 KCS |
0.0144 KCS |
0.0149 KCS |
0.0147 KCS |
| 2024-06-30 |
0.0142 KCS |
724.4897 ALGO |
0.0140 KCS |
0.0139 KCS |
0.0144 KCS |
0.0144 KCS |
| 2024-06-29 |
0.0143 KCS |
1,136.9582 ALGO |
0.0141 KCS |
0.0141 KCS |
0.0143 KCS |
0.0141 KCS |
| 2024-06-28 |
0.0143 KCS |
7,187.9209 ALGO |
0.0144 KCS |
0.0142 KCS |
0.0146 KCS |
0.0143 KCS |
| 2024-06-27 |
0.0142 KCS |
5,645.4113 ALGO |
0.0143 KCS |
0.0140 KCS |
0.0146 KCS |
0.0143 KCS |
| 2024-06-26 |
0.0143 KCS |
8,297.0286 ALGO |
0.0144 KCS |
0.0142 KCS |
0.0146 KCS |
0.0144 KCS |
| 2024-06-25 |
0.0146 KCS |
16,321.9119 ALGO |
0.0142 KCS |
0.0141 KCS |
0.0148 KCS |
0.0146 KCS |
| 2024-06-24 |
0.0138 KCS |
5,175.3033 ALGO |
0.0135 KCS |
0.0132 KCS |
0.0143 KCS |
0.0140 KCS |
| 2024-06-23 |
0.0137 KCS |
355.8170 ALGO |
0.0136 KCS |
0.0135 KCS |
0.0138 KCS |
0.0135 KCS |
| 2024-06-22 |
0.0138 KCS |
6,485.5330 ALGO |
0.0142 KCS |
0.0136 KCS |
0.0142 KCS |
0.0136 KCS |
| 2024-06-21 |
0.0139 KCS |
3,222.8452 ALGO |
0.0138 KCS |
0.0137 KCS |
0.0142 KCS |
0.0141 KCS |
| 2024-06-20 |
0.0140 KCS |
1,569.1017 ALGO |
0.0139 KCS |
0.0138 KCS |
0.0145 KCS |
0.0139 KCS |
| 2024-06-19 |
0.0139 KCS |
929.3020 ALGO |
0.0136 KCS |
0.0136 KCS |
0.0142 KCS |
0.0139 KCS |
| 2024-06-18 |
0.0137 KCS |
4,118.1911 ALGO |
0.0143 KCS |
0.0135 KCS |
0.0144 KCS |
0.0136 KCS |
| 2024-06-17 |
0.0147 KCS |
31,564.9557 ALGO |
0.0150 KCS |
0.0141 KCS |
0.0150 KCS |
0.0148 KCS |
| 2024-06-16 |
0.0148 KCS |
3,901.0869 ALGO |
0.0147 KCS |
0.0145 KCS |
0.0150 KCS |
0.0148 KCS |
| 2024-06-15 |
0.0148 KCS |
1,449.5341 ALGO |
0.0146 KCS |
0.0146 KCS |
0.0149 KCS |
0.0147 KCS |
| 2024-06-14 |
0.0150 KCS |
8,778.1052 ALGO |
0.0150 KCS |
0.0144 KCS |
0.0154 KCS |
0.0146 KCS |
| 2024-06-13 |
0.0152 KCS |
11,148.2806 ALGO |
0.0156 KCS |
0.0149 KCS |
0.0157 KCS |
0.0149 KCS |
| 2024-06-12 |
0.0156 KCS |
38,290.5955 ALGO |
0.0157 KCS |
0.0151 KCS |
0.0160 KCS |
0.0156 KCS |
| 2024-06-11 |
0.0159 KCS |
30,329.5905 ALGO |
0.0162 KCS |
0.0156 KCS |
0.0163 KCS |
0.0159 KCS |
| 2024-06-10 |
0.0163 KCS |
9,874.0982 ALGO |
0.0163 KCS |
0.0161 KCS |
0.0165 KCS |
0.0162 KCS |