Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
0.0196 KCS |
28,127.4394 ALGO |
0.0200 KCS |
0.0184 KCS |
0.0201 KCS |
0.0186 KCS |
| 2024-01-11 |
0.0198 KCS |
46,069.6646 ALGO |
0.0196 KCS |
0.0194 KCS |
0.0203 KCS |
0.0200 KCS |
| 2024-01-10 |
0.0191 KCS |
37,196.9787 ALGO |
0.0187 KCS |
0.0185 KCS |
0.0203 KCS |
0.0201 KCS |
| 2024-01-09 |
0.0197 KCS |
48,077.8017 ALGO |
0.0195 KCS |
0.0187 KCS |
0.0205 KCS |
0.0190 KCS |
| 2024-01-08 |
0.0194 KCS |
85,495.8029 ALGO |
0.0178 KCS |
0.0168 KCS |
0.0205 KCS |
0.0194 KCS |
| 2024-01-07 |
0.0191 KCS |
19,810.1225 ALGO |
0.0191 KCS |
0.0183 KCS |
0.0196 KCS |
0.0185 KCS |
| 2024-01-06 |
0.0189 KCS |
23,125.8933 ALGO |
0.0195 KCS |
0.0184 KCS |
0.0195 KCS |
0.0191 KCS |
| 2024-01-05 |
0.0194 KCS |
30,635.4359 ALGO |
0.0206 KCS |
0.0190 KCS |
0.0206 KCS |
0.0196 KCS |
| 2024-01-04 |
0.0202 KCS |
12,415.3576 ALGO |
0.0203 KCS |
0.0198 KCS |
0.0206 KCS |
0.0204 KCS |
| 2024-01-03 |
0.0205 KCS |
138,052.1675 ALGO |
0.0216 KCS |
0.0174 KCS |
0.0218 KCS |
0.0203 KCS |
| 2024-01-02 |
0.0222 KCS |
27,626.9773 ALGO |
0.0229 KCS |
0.0214 KCS |
0.0230 KCS |
0.0215 KCS |
| 2024-01-01 |
0.0219 KCS |
11,009.3938 ALGO |
0.0218 KCS |
0.0213 KCS |
0.0226 KCS |
0.0226 KCS |
| 2023-12-31 |
0.0218 KCS |
18,166.0981 ALGO |
0.0214 KCS |
0.0212 KCS |
0.0224 KCS |
0.0223 KCS |
| 2023-12-30 |
0.0217 KCS |
29,729.8271 ALGO |
0.0218 KCS |
0.0211 KCS |
0.0219 KCS |
0.0214 KCS |
| 2023-12-29 |
0.0224 KCS |
56,223.3749 ALGO |
0.0226 KCS |
0.0216 KCS |
0.0232 KCS |
0.0219 KCS |
| 2023-12-28 |
0.0217 KCS |
61,170.3109 ALGO |
0.0207 KCS |
0.0206 KCS |
0.0227 KCS |
0.0227 KCS |
| 2023-12-27 |
0.0211 KCS |
16,158.3249 ALGO |
0.0214 KCS |
0.0205 KCS |
0.0214 KCS |
0.0209 KCS |
| 2023-12-26 |
0.0214 KCS |
48,860.1347 ALGO |
0.0218 KCS |
0.0202 KCS |
0.0223 KCS |
0.0214 KCS |
| 2023-12-25 |
0.0216 KCS |
40,888.5056 ALGO |
0.0214 KCS |
0.0211 KCS |
0.0220 KCS |
0.0214 KCS |
| 2023-12-24 |
0.0221 KCS |
58,510.7433 ALGO |
0.0218 KCS |
0.0209 KCS |
0.0231 KCS |
0.0213 KCS |
| 2023-12-23 |
0.0217 KCS |
50,497.0282 ALGO |
0.0221 KCS |
0.0212 KCS |
0.0226 KCS |
0.0215 KCS |
| 2023-12-22 |
0.0221 KCS |
109,617.5066 ALGO |
0.0206 KCS |
0.0206 KCS |
0.0232 KCS |
0.0222 KCS |
| 2023-12-21 |
0.0188 KCS |
30,641.2050 ALGO |
0.0176 KCS |
0.0175 KCS |
0.0202 KCS |
0.0200 KCS |
| 2023-12-20 |
0.0180 KCS |
35,899.1559 ALGO |
0.0180 KCS |
0.0176 KCS |
0.0188 KCS |
0.0176 KCS |
| 2023-12-19 |
0.0186 KCS |
34,572.6447 ALGO |
0.0178 KCS |
0.0177 KCS |
0.0192 KCS |
0.0181 KCS |
| 2023-12-18 |
0.0184 KCS |
61,882.7178 ALGO |
0.0189 KCS |
0.0176 KCS |
0.0194 KCS |
0.0179 KCS |
| 2023-12-17 |
0.0185 KCS |
26,171.9642 ALGO |
0.0184 KCS |
0.0181 KCS |
0.0189 KCS |
0.0186 KCS |
| 2023-12-16 |
0.0186 KCS |
74,964.3964 ALGO |
0.0183 KCS |
0.0179 KCS |
0.0195 KCS |
0.0183 KCS |
| 2023-12-15 |
0.0186 KCS |
77,822.0918 ALGO |
0.0187 KCS |
0.0182 KCS |
0.0193 KCS |
0.0184 KCS |
| 2023-12-14 |
0.0186 KCS |
195,855.3253 ALGO |
0.0145 KCS |
0.0143 KCS |
0.0234 KCS |
0.0188 KCS |
| 2023-12-13 |
0.0146 KCS |
79,510.0158 ALGO |
0.0147 KCS |
0.0138 KCS |
0.0157 KCS |
0.0144 KCS |
| 2023-12-12 |
0.0159 KCS |
100,854.6862 ALGO |
0.0175 KCS |
0.0146 KCS |
0.0176 KCS |
0.0147 KCS |
| 2023-12-11 |
0.0181 KCS |
117,081.2582 ALGO |
0.0202 KCS |
0.0162 KCS |
0.0202 KCS |
0.0174 KCS |
| 2023-12-10 |
0.0200 KCS |
17,961.1645 ALGO |
0.0209 KCS |
0.0193 KCS |
0.0213 KCS |
0.0199 KCS |
| 2023-12-09 |
0.0215 KCS |
100,788.9545 ALGO |
0.0195 KCS |
0.0194 KCS |
0.0233 KCS |
0.0210 KCS |
| 2023-12-08 |
0.0183 KCS |
32,080.3872 ALGO |
0.0175 KCS |
0.0174 KCS |
0.0196 KCS |
0.0192 KCS |
| 2023-12-07 |
0.0172 KCS |
44,489.3194 ALGO |
0.0165 KCS |
0.0165 KCS |
0.0176 KCS |
0.0175 KCS |
| 2023-12-06 |
0.0162 KCS |
21,219.0971 ALGO |
0.0157 KCS |
0.0157 KCS |
0.0167 KCS |
0.0167 KCS |
| 2023-12-05 |
0.0164 KCS |
81,363.8964 ALGO |
0.0183 KCS |
0.0154 KCS |
0.0184 KCS |
0.0156 KCS |
| 2023-12-04 |
0.0186 KCS |
21,299.2347 ALGO |
0.0188 KCS |
0.0177 KCS |
0.0194 KCS |
0.0182 KCS |
| 2023-12-03 |
0.0184 KCS |
38,563.0938 ALGO |
0.0181 KCS |
0.0180 KCS |
0.0190 KCS |
0.0187 KCS |
| 2023-12-02 |
0.0180 KCS |
9,752.1394 ALGO |
0.0176 KCS |
0.0176 KCS |
0.0183 KCS |
0.0182 KCS |
| 2023-12-01 |
0.0173 KCS |
23,934.7373 ALGO |
0.0167 KCS |
0.0166 KCS |
0.0175 KCS |
0.0175 KCS |
| 2023-11-30 |
0.0162 KCS |
234,046.8476 ALGO |
0.0163 KCS |
0.0159 KCS |
0.0174 KCS |
0.0167 KCS |
| 2023-11-29 |
0.0166 KCS |
29,951.5216 ALGO |
0.0172 KCS |
0.0150 KCS |
0.0172 KCS |
0.0164 KCS |
| 2023-11-28 |
0.0172 KCS |
9,516.3703 ALGO |
0.0173 KCS |
0.0170 KCS |
0.0176 KCS |
0.0173 KCS |
| 2023-11-27 |
0.0172 KCS |
20,208.4712 ALGO |
0.0174 KCS |
0.0169 KCS |
0.0177 KCS |
0.0172 KCS |
| 2023-11-26 |
0.0176 KCS |
5,049.8324 ALGO |
0.0178 KCS |
0.0172 KCS |
0.0179 KCS |
0.0177 KCS |
| 2023-11-25 |
0.0178 KCS |
10,803.7478 ALGO |
0.0169 KCS |
0.0169 KCS |
0.0184 KCS |
0.0180 KCS |
| 2023-11-24 |
0.0170 KCS |
6,985.2078 ALGO |
0.0169 KCS |
0.0169 KCS |
0.0173 KCS |
0.0171 KCS |