Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0177 KCS |
35,502.2852 ALGO |
0.0182 KCS |
0.0173 KCS |
0.0182 KCS |
0.0178 KCS |
| 2024-03-17 |
0.0182 KCS |
25,536.8601 ALGO |
0.0185 KCS |
0.0175 KCS |
0.0187 KCS |
0.0182 KCS |
| 2024-03-16 |
0.0193 KCS |
65,806.0415 ALGO |
0.0201 KCS |
0.0179 KCS |
0.0204 KCS |
0.0184 KCS |
| 2024-03-15 |
0.0205 KCS |
149,408.7555 ALGO |
0.0208 KCS |
0.0194 KCS |
0.0217 KCS |
0.0203 KCS |
| 2024-03-14 |
0.0199 KCS |
57,275.6373 ALGO |
0.0203 KCS |
0.0193 KCS |
0.0205 KCS |
0.0200 KCS |
| 2024-03-13 |
0.0209 KCS |
83,121.5805 ALGO |
0.0211 KCS |
0.0203 KCS |
0.0216 KCS |
0.0206 KCS |
| 2024-03-12 |
0.0195 KCS |
99,346.5493 ALGO |
0.0195 KCS |
0.0184 KCS |
0.0212 KCS |
0.0207 KCS |
| 2024-03-11 |
0.0190 KCS |
58,308.2351 ALGO |
0.0179 KCS |
0.0174 KCS |
0.0200 KCS |
0.0196 KCS |
| 2024-03-10 |
0.0181 KCS |
36,779.4996 ALGO |
0.0180 KCS |
0.0174 KCS |
0.0184 KCS |
0.0179 KCS |
| 2024-03-09 |
0.0180 KCS |
23,008.1227 ALGO |
0.0179 KCS |
0.0175 KCS |
0.0183 KCS |
0.0179 KCS |
| 2024-03-08 |
0.0188 KCS |
98,902.1215 ALGO |
0.0203 KCS |
0.0176 KCS |
0.0203 KCS |
0.0177 KCS |
| 2024-03-07 |
0.0202 KCS |
95,063.1506 ALGO |
0.0197 KCS |
0.0193 KCS |
0.0211 KCS |
0.0204 KCS |
| 2024-03-06 |
0.0180 KCS |
51,768.3794 ALGO |
0.0182 KCS |
0.0173 KCS |
0.0189 KCS |
0.0189 KCS |
| 2024-03-05 |
0.0183 KCS |
78,149.7816 ALGO |
0.0190 KCS |
0.0163 KCS |
0.0194 KCS |
0.0176 KCS |
| 2024-03-04 |
0.0195 KCS |
138,647.9521 ALGO |
0.0191 KCS |
0.0185 KCS |
0.0203 KCS |
0.0191 KCS |
| 2024-03-03 |
0.0188 KCS |
65,271.6901 ALGO |
0.0194 KCS |
0.0173 KCS |
0.0200 KCS |
0.0190 KCS |
| 2024-03-02 |
0.0189 KCS |
38,808.4147 ALGO |
0.0184 KCS |
0.0181 KCS |
0.0194 KCS |
0.0185 KCS |
| 2024-03-01 |
0.0185 KCS |
39,131.1907 ALGO |
0.0185 KCS |
0.0176 KCS |
0.0193 KCS |
0.0177 KCS |
| 2024-02-29 |
0.0190 KCS |
81,736.0109 ALGO |
0.0188 KCS |
0.0181 KCS |
0.0204 KCS |
0.0183 KCS |
| 2024-02-28 |
0.0194 KCS |
87,461.5492 ALGO |
0.0189 KCS |
0.0181 KCS |
0.0203 KCS |
0.0189 KCS |
| 2024-02-27 |
0.0189 KCS |
32,275.5260 ALGO |
0.0193 KCS |
0.0186 KCS |
0.0193 KCS |
0.0190 KCS |
| 2024-02-26 |
0.0189 KCS |
36,845.3352 ALGO |
0.0194 KCS |
0.0186 KCS |
0.0195 KCS |
0.0192 KCS |
| 2024-02-25 |
0.0190 KCS |
41,201.4605 ALGO |
0.0188 KCS |
0.0183 KCS |
0.0199 KCS |
0.0196 KCS |
| 2024-02-24 |
0.0184 KCS |
47,591.9438 ALGO |
0.0178 KCS |
0.0176 KCS |
0.0188 KCS |
0.0188 KCS |
| 2024-02-23 |
0.0176 KCS |
35,049.6989 ALGO |
0.0178 KCS |
0.0167 KCS |
0.0180 KCS |
0.0180 KCS |
| 2024-02-22 |
0.0181 KCS |
14,985.4969 ALGO |
0.0184 KCS |
0.0178 KCS |
0.0188 KCS |
0.0179 KCS |
| 2024-02-21 |
0.0182 KCS |
18,646.2204 ALGO |
0.0189 KCS |
0.0178 KCS |
0.0189 KCS |
0.0182 KCS |
| 2024-02-20 |
0.0189 KCS |
89,467.5199 ALGO |
0.0192 KCS |
0.0185 KCS |
0.0196 KCS |
0.0188 KCS |
| 2024-02-19 |
0.0190 KCS |
77,515.3145 ALGO |
0.0186 KCS |
0.0185 KCS |
0.0193 KCS |
0.0193 KCS |
| 2024-02-18 |
0.0185 KCS |
10,395.9949 ALGO |
0.0184 KCS |
0.0183 KCS |
0.0187 KCS |
0.0185 KCS |
| 2024-02-17 |
0.0180 KCS |
64,404.0471 ALGO |
0.0186 KCS |
0.0176 KCS |
0.0186 KCS |
0.0183 KCS |
| 2024-02-16 |
0.0188 KCS |
79,350.1479 ALGO |
0.0180 KCS |
0.0180 KCS |
0.0191 KCS |
0.0186 KCS |
| 2024-02-15 |
0.0176 KCS |
28,740.0707 ALGO |
0.0171 KCS |
0.0170 KCS |
0.0180 KCS |
0.0178 KCS |
| 2024-02-14 |
0.0170 KCS |
10,731.9850 ALGO |
0.0167 KCS |
0.0166 KCS |
0.0172 KCS |
0.0171 KCS |
| 2024-02-13 |
0.0170 KCS |
27,811.1748 ALGO |
0.0174 KCS |
0.0164 KCS |
0.0176 KCS |
0.0167 KCS |
| 2024-02-12 |
0.0170 KCS |
19,761.2102 ALGO |
0.0170 KCS |
0.0167 KCS |
0.0173 KCS |
0.0173 KCS |
| 2024-02-11 |
0.0171 KCS |
8,397.9772 ALGO |
0.0172 KCS |
0.0164 KCS |
0.0174 KCS |
0.0165 KCS |
| 2024-02-10 |
0.0174 KCS |
7,945.1375 ALGO |
0.0172 KCS |
0.0171 KCS |
0.0175 KCS |
0.0174 KCS |
| 2024-02-09 |
0.0171 KCS |
13,604.5492 ALGO |
0.0169 KCS |
0.0168 KCS |
0.0173 KCS |
0.0172 KCS |
| 2024-02-08 |
0.0171 KCS |
2,234.4557 ALGO |
0.0171 KCS |
0.0168 KCS |
0.0173 KCS |
0.0170 KCS |
| 2024-02-07 |
0.0166 KCS |
5,937.0927 ALGO |
0.0164 KCS |
0.0164 KCS |
0.0169 KCS |
0.0169 KCS |
| 2024-02-06 |
0.0161 KCS |
16,477.8419 ALGO |
0.0164 KCS |
0.0160 KCS |
0.0164 KCS |
0.0164 KCS |
| 2024-02-05 |
0.0165 KCS |
12,167.6083 ALGO |
0.0162 KCS |
0.0161 KCS |
0.0166 KCS |
0.0161 KCS |
| 2024-02-04 |
0.0164 KCS |
2,738.4277 ALGO |
0.0167 KCS |
0.0162 KCS |
0.0167 KCS |
0.0163 KCS |
| 2024-02-03 |
0.0168 KCS |
7,576.6920 ALGO |
0.0163 KCS |
0.0163 KCS |
0.0169 KCS |
0.0168 KCS |
| 2024-02-02 |
0.0164 KCS |
18,087.3089 ALGO |
0.0164 KCS |
0.0161 KCS |
0.0166 KCS |
0.0164 KCS |
| 2024-02-01 |
0.0167 KCS |
22,216.8781 ALGO |
0.0169 KCS |
0.0163 KCS |
0.0170 KCS |
0.0164 KCS |
| 2024-01-31 |
0.0170 KCS |
23,887.2877 ALGO |
0.0166 KCS |
0.0164 KCS |
0.0174 KCS |
0.0168 KCS |
| 2024-01-30 |
0.0169 KCS |
14,288.4563 ALGO |
0.0168 KCS |
0.0166 KCS |
0.0172 KCS |
0.0168 KCS |
| 2024-01-29 |
0.0166 KCS |
5,599.5760 ALGO |
0.0166 KCS |
0.0164 KCS |
0.0167 KCS |
0.0167 KCS |