Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-23 |
0.0169 KCS |
3,572.6241 ALGO |
0.0175 KCS |
0.0167 KCS |
0.0177 KCS |
0.0169 KCS |
| 2023-11-22 |
0.0176 KCS |
34,868.9721 ALGO |
0.0176 KCS |
0.0169 KCS |
0.0180 KCS |
0.0176 KCS |
| 2023-11-21 |
0.0184 KCS |
36,705.2697 ALGO |
0.0189 KCS |
0.0175 KCS |
0.0192 KCS |
0.0175 KCS |
| 2023-11-20 |
0.0194 KCS |
28,896.6723 ALGO |
0.0192 KCS |
0.0188 KCS |
0.0202 KCS |
0.0190 KCS |
| 2023-11-19 |
0.0193 KCS |
27,884.0287 ALGO |
0.0199 KCS |
0.0188 KCS |
0.0200 KCS |
0.0193 KCS |
| 2023-11-18 |
0.0205 KCS |
39,337.5237 ALGO |
0.0214 KCS |
0.0196 KCS |
0.0214 KCS |
0.0201 KCS |
| 2023-11-17 |
0.0217 KCS |
30,955.5648 ALGO |
0.0221 KCS |
0.0208 KCS |
0.0228 KCS |
0.0209 KCS |
| 2023-11-16 |
0.0228 KCS |
39,787.6123 ALGO |
0.0230 KCS |
0.0219 KCS |
0.0235 KCS |
0.0223 KCS |
| 2023-11-15 |
0.0225 KCS |
29,640.0981 ALGO |
0.0214 KCS |
0.0214 KCS |
0.0234 KCS |
0.0231 KCS |
| 2023-11-14 |
0.0218 KCS |
29,925.0204 ALGO |
0.0220 KCS |
0.0207 KCS |
0.0225 KCS |
0.0214 KCS |
| 2023-11-13 |
0.0228 KCS |
25,264.9113 ALGO |
0.0235 KCS |
0.0222 KCS |
0.0237 KCS |
0.0227 KCS |
| 2023-11-12 |
0.0224 KCS |
32,818.1285 ALGO |
0.0215 KCS |
0.0208 KCS |
0.0232 KCS |
0.0228 KCS |
| 2023-11-11 |
0.0213 KCS |
10,031.2180 ALGO |
0.0208 KCS |
0.0203 KCS |
0.0218 KCS |
0.0214 KCS |
| 2023-11-10 |
0.0200 KCS |
33,601.0312 ALGO |
0.0208 KCS |
0.0181 KCS |
0.0209 KCS |
0.0205 KCS |
| 2023-11-09 |
0.0211 KCS |
63,418.2945 ALGO |
0.0222 KCS |
0.0183 KCS |
0.0224 KCS |
0.0199 KCS |
| 2023-11-08 |
0.0221 KCS |
22,272.2432 ALGO |
0.0220 KCS |
0.0219 KCS |
0.0225 KCS |
0.0223 KCS |
| 2023-11-07 |
0.0221 KCS |
22,433.3961 ALGO |
0.0227 KCS |
0.0211 KCS |
0.0229 KCS |
0.0216 KCS |
| 2023-11-06 |
0.0227 KCS |
40,954.5099 ALGO |
0.0227 KCS |
0.0222 KCS |
0.0234 KCS |
0.0228 KCS |
| 2023-11-05 |
0.0235 KCS |
49,124.6549 ALGO |
0.0245 KCS |
0.0225 KCS |
0.0249 KCS |
0.0229 KCS |
| 2023-11-04 |
0.0241 KCS |
18,749.2849 ALGO |
0.0239 KCS |
0.0237 KCS |
0.0246 KCS |
0.0244 KCS |
| 2023-11-03 |
0.0237 KCS |
17,800.5119 ALGO |
0.0240 KCS |
0.0232 KCS |
0.0242 KCS |
0.0242 KCS |
| 2023-11-02 |
0.0243 KCS |
32,278.2015 ALGO |
0.0247 KCS |
0.0236 KCS |
0.0248 KCS |
0.0240 KCS |
| 2023-11-01 |
0.0240 KCS |
22,315.2261 ALGO |
0.0238 KCS |
0.0234 KCS |
0.0251 KCS |
0.0249 KCS |
| 2023-10-31 |
0.0238 KCS |
42,155.4297 ALGO |
0.0243 KCS |
0.0232 KCS |
0.0245 KCS |
0.0236 KCS |
| 2023-10-30 |
0.0233 KCS |
13,794.5846 ALGO |
0.0231 KCS |
0.0229 KCS |
0.0240 KCS |
0.0237 KCS |
| 2023-10-29 |
0.0227 KCS |
12,950.2030 ALGO |
0.0224 KCS |
0.0221 KCS |
0.0233 KCS |
0.0231 KCS |
| 2023-10-28 |
0.0220 KCS |
10,736.1830 ALGO |
0.0216 KCS |
0.0216 KCS |
0.0223 KCS |
0.0222 KCS |
| 2023-10-27 |
0.0218 KCS |
10,765.3930 ALGO |
0.0219 KCS |
0.0215 KCS |
0.0222 KCS |
0.0218 KCS |
| 2023-10-26 |
0.0218 KCS |
17,748.8018 ALGO |
0.0218 KCS |
0.0215 KCS |
0.0222 KCS |
0.0220 KCS |
| 2023-10-25 |
0.0220 KCS |
16,652.4677 ALGO |
0.0219 KCS |
0.0215 KCS |
0.0225 KCS |
0.0219 KCS |
| 2023-10-24 |
0.0218 KCS |
31,914.4111 ALGO |
0.0217 KCS |
0.0213 KCS |
0.0223 KCS |
0.0221 KCS |
| 2023-10-23 |
0.0207 KCS |
11,703.2245 ALGO |
0.0206 KCS |
0.0203 KCS |
0.0212 KCS |
0.0212 KCS |
| 2023-10-22 |
0.0206 KCS |
5,259.5878 ALGO |
0.0206 KCS |
0.0204 KCS |
0.0208 KCS |
0.0204 KCS |
| 2023-10-21 |
0.0204 KCS |
8,340.2004 ALGO |
0.0199 KCS |
0.0199 KCS |
0.0207 KCS |
0.0207 KCS |