Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0203 KCS |
5,299.1997 ALGO |
0.0200 KCS |
0.0198 KCS |
0.0204 KCS |
0.0198 KCS |
| 2023-10-19 |
0.0201 KCS |
2,971.8226 ALGO |
0.0202 KCS |
0.0198 KCS |
0.0204 KCS |
0.0200 KCS |
| 2023-10-18 |
0.0204 KCS |
7,730.4083 ALGO |
0.0205 KCS |
0.0203 KCS |
0.0206 KCS |
0.0203 KCS |
| 2023-10-17 |
0.0206 KCS |
8,991.1574 ALGO |
0.0209 KCS |
0.0205 KCS |
0.0210 KCS |
0.0207 KCS |
| 2023-10-16 |
0.0215 KCS |
14,190.7342 ALGO |
0.0212 KCS |
0.0209 KCS |
0.0217 KCS |
0.0210 KCS |
| 2023-10-15 |
0.0214 KCS |
8,058.9623 ALGO |
0.0215 KCS |
0.0212 KCS |
0.0216 KCS |
0.0212 KCS |
| 2023-10-14 |
0.0214 KCS |
2,088.2107 ALGO |
0.0216 KCS |
0.0212 KCS |
0.0216 KCS |
0.0214 KCS |
| 2023-10-13 |
0.0215 KCS |
2,076.1162 ALGO |
0.0214 KCS |
0.0214 KCS |
0.0217 KCS |
0.0216 KCS |
| 2023-10-12 |
0.0215 KCS |
5,209.0348 ALGO |
0.0216 KCS |
0.0213 KCS |
0.0217 KCS |
0.0213 KCS |
| 2023-10-11 |
0.0214 KCS |
3,376.1866 ALGO |
0.0215 KCS |
0.0212 KCS |
0.0215 KCS |
0.0214 KCS |
| 2023-10-10 |
0.0216 KCS |
3,385.9420 ALGO |
0.0219 KCS |
0.0214 KCS |
0.0219 KCS |
0.0217 KCS |
| 2023-10-09 |
0.0221 KCS |
9,548.6234 ALGO |
0.0226 KCS |
0.0217 KCS |
0.0227 KCS |
0.0218 KCS |
| 2023-10-08 |
0.0227 KCS |
6,905.9403 ALGO |
0.0223 KCS |
0.0222 KCS |
0.0230 KCS |
0.0228 KCS |
| 2023-10-07 |
0.0223 KCS |
2,859.3975 ALGO |
0.0223 KCS |
0.0221 KCS |
0.0225 KCS |
0.0222 KCS |
| 2023-10-06 |
0.0222 KCS |
2,815.3368 ALGO |
0.0224 KCS |
0.0220 KCS |
0.0224 KCS |
0.0224 KCS |
| 2023-10-05 |
0.0219 KCS |
5,281.7635 ALGO |
0.0217 KCS |
0.0215 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-10-04 |
0.0219 KCS |
5,402.2843 ALGO |
0.0221 KCS |
0.0215 KCS |
0.0221 KCS |
0.0218 KCS |
| 2023-10-03 |
0.0221 KCS |
14,384.3868 ALGO |
0.0219 KCS |
0.0219 KCS |
0.0224 KCS |
0.0222 KCS |
| 2023-10-02 |
0.0220 KCS |
12,504.3953 ALGO |
0.0225 KCS |
0.0217 KCS |
0.0225 KCS |
0.0218 KCS |
| 2023-10-01 |
0.0224 KCS |
12,982.3060 ALGO |
0.0226 KCS |
0.0223 KCS |
0.0228 KCS |
0.0226 KCS |
| 2023-09-30 |
0.0224 KCS |
12,500.2395 ALGO |
0.0225 KCS |
0.0222 KCS |
0.0229 KCS |
0.0225 KCS |
| 2023-09-29 |
0.0217 KCS |
22,040.2142 ALGO |
0.0211 KCS |
0.0211 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-09-28 |
0.0213 KCS |
2,810.6713 ALGO |
0.0213 KCS |
0.0211 KCS |
0.0215 KCS |
0.0213 KCS |
| 2023-09-27 |
0.0215 KCS |
10,558.5043 ALGO |
0.0216 KCS |
0.0211 KCS |
0.0218 KCS |
0.0213 KCS |
| 2023-09-26 |
0.0219 KCS |
10,486.9197 ALGO |
0.0219 KCS |
0.0214 KCS |
0.0224 KCS |
0.0218 KCS |
| 2023-09-25 |
0.0223 KCS |
6,679.1731 ALGO |
0.0225 KCS |
0.0218 KCS |
0.0229 KCS |
0.0220 KCS |
| 2023-09-24 |
0.0227 KCS |
10,842.8061 ALGO |
0.0223 KCS |
0.0223 KCS |
0.0228 KCS |
0.0227 KCS |
| 2023-09-23 |
0.0224 KCS |
2,752.4969 ALGO |
0.0227 KCS |
0.0221 KCS |
0.0229 KCS |
0.0221 KCS |
| 2023-09-22 |
0.0219 KCS |
6,921.5966 ALGO |
0.0216 KCS |
0.0214 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-09-21 |
0.0221 KCS |
17,469.5479 ALGO |
0.0220 KCS |
0.0214 KCS |
0.0226 KCS |
0.0216 KCS |
| 2023-09-20 |
0.0216 KCS |
9,418.3428 ALGO |
0.0217 KCS |
0.0211 KCS |
0.0223 KCS |
0.0220 KCS |
| 2023-09-19 |
0.0219 KCS |
2,713.7535 ALGO |
0.0223 KCS |
0.0218 KCS |
0.0223 KCS |
0.0219 KCS |
| 2023-09-18 |
0.0224 KCS |
2,638.6248 ALGO |
0.0222 KCS |
0.0221 KCS |
0.0226 KCS |
0.0224 KCS |
| 2023-09-17 |
0.0224 KCS |
1,656.4029 ALGO |
0.0226 KCS |
0.0222 KCS |
0.0227 KCS |
0.0222 KCS |
| 2023-09-16 |
0.0226 KCS |
1,411.2651 ALGO |
0.0227 KCS |
0.0223 KCS |
0.0229 KCS |
0.0225 KCS |
| 2023-09-15 |
0.0223 KCS |
1,258.6065 ALGO |
0.0221 KCS |
0.0220 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-09-14 |
0.0219 KCS |
6,027.9396 ALGO |
0.0214 KCS |
0.0214 KCS |
0.0222 KCS |
0.0222 KCS |
| 2023-09-13 |
0.0216 KCS |
4,706.1976 ALGO |
0.0216 KCS |
0.0213 KCS |
0.0219 KCS |
0.0213 KCS |
| 2023-09-12 |
0.0219 KCS |
4,747.6397 ALGO |
0.0218 KCS |
0.0216 KCS |
0.0223 KCS |
0.0217 KCS |
| 2023-09-11 |
0.0219 KCS |
3,482.3571 ALGO |
0.0225 KCS |
0.0215 KCS |
0.0225 KCS |
0.0218 KCS |
| 2023-09-10 |
0.0219 KCS |
17,452.8546 ALGO |
0.0224 KCS |
0.0216 KCS |
0.0226 KCS |
0.0223 KCS |
| 2023-09-09 |
0.0230 KCS |
3,515.3853 ALGO |
0.0235 KCS |
0.0226 KCS |
0.0236 KCS |
0.0226 KCS |
| 2023-09-08 |
0.0241 KCS |
3,223.9899 ALGO |
0.0242 KCS |
0.0236 KCS |
0.0243 KCS |
0.0237 KCS |
| 2023-09-07 |
0.0237 KCS |
4,469.6517 ALGO |
0.0237 KCS |
0.0235 KCS |
0.0242 KCS |
0.0240 KCS |
| 2023-09-06 |
0.0236 KCS |
3,105.8155 ALGO |
0.0237 KCS |
0.0233 KCS |
0.0239 KCS |
0.0237 KCS |
| 2023-09-05 |
0.0238 KCS |
14,709.1972 ALGO |
0.0242 KCS |
0.0235 KCS |
0.0242 KCS |
0.0237 KCS |
| 2023-09-04 |
0.0238 KCS |
8,294.7882 ALGO |
0.0235 KCS |
0.0232 KCS |
0.0243 KCS |
0.0241 KCS |
| 2023-09-03 |
0.0235 KCS |
2,517.0925 ALGO |
0.0240 KCS |
0.0232 KCS |
0.0241 KCS |
0.0235 KCS |
| 2023-09-02 |
0.0238 KCS |
1,518.5145 ALGO |
0.0240 KCS |
0.0235 KCS |
0.0240 KCS |
0.0239 KCS |
| 2023-09-01 |
0.0246 KCS |
51,943.3259 ALGO |
0.0227 KCS |
0.0227 KCS |
0.0265 KCS |
0.0239 KCS |