Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.0179 KCS |
1,222.5486 ALGO |
0.0176 KCS |
0.0174 KCS |
0.0184 KCS |
0.0181 KCS |
| 2025-04-16 |
0.0174 KCS |
4,379.4340 ALGO |
0.0173 KCS |
0.0171 KCS |
0.0178 KCS |
0.0171 KCS |
| 2025-04-15 |
0.0185 KCS |
3,681.1854 ALGO |
0.0185 KCS |
0.0176 KCS |
0.0190 KCS |
0.0176 KCS |
| 2025-04-14 |
0.0185 KCS |
3,698.5001 ALGO |
0.0177 KCS |
0.0177 KCS |
0.0191 KCS |
0.0185 KCS |
| 2025-04-13 |
0.0181 KCS |
632.4497 ALGO |
0.0181 KCS |
0.0178 KCS |
0.0183 KCS |
0.0178 KCS |
| 2025-04-12 |
0.0178 KCS |
12,810.2484 ALGO |
0.0171 KCS |
0.0170 KCS |
0.0187 KCS |
0.0182 KCS |
| 2025-04-11 |
0.0175 KCS |
5,659.3422 ALGO |
0.0173 KCS |
0.0173 KCS |
0.0178 KCS |
0.0174 KCS |
| 2025-04-10 |
0.0173 KCS |
17,729.4084 ALGO |
0.0175 KCS |
0.0170 KCS |
0.0176 KCS |
0.0173 KCS |
| 2025-04-09 |
0.0170 KCS |
9,080.4032 ALGO |
0.0169 KCS |
0.0165 KCS |
0.0181 KCS |
0.0176 KCS |
| 2025-04-08 |
0.0174 KCS |
14,177.3825 ALGO |
0.0188 KCS |
0.0168 KCS |
0.0188 KCS |
0.0170 KCS |
| 2025-04-07 |
0.0195 KCS |
41,881.2632 ALGO |
0.0188 KCS |
0.0182 KCS |
0.0206 KCS |
0.0191 KCS |
| 2025-04-06 |
0.0187 KCS |
14,483.8567 ALGO |
0.0188 KCS |
0.0182 KCS |
0.0192 KCS |
0.0192 KCS |
| 2025-04-05 |
0.0184 KCS |
14,800.3710 ALGO |
0.0186 KCS |
0.0181 KCS |
0.0186 KCS |
0.0183 KCS |
| 2025-04-04 |
0.0183 KCS |
10,024.9596 ALGO |
0.0177 KCS |
0.0175 KCS |
0.0190 KCS |
0.0184 KCS |
| 2025-04-03 |
0.0167 KCS |
9,437.8356 ALGO |
0.0168 KCS |
0.0164 KCS |
0.0171 KCS |
0.0168 KCS |
| 2025-04-02 |
0.0173 KCS |
3,194.7372 ALGO |
0.0174 KCS |
0.0168 KCS |
0.0180 KCS |
0.0180 KCS |
| 2025-04-01 |
0.0171 KCS |
2,534.2271 ALGO |
0.0161 KCS |
0.0161 KCS |
0.0178 KCS |
0.0174 KCS |
| 2025-03-31 |
0.0158 KCS |
15,619.9366 ALGO |
0.0161 KCS |
0.0156 KCS |
0.0163 KCS |
0.0161 KCS |
| 2025-03-30 |
0.0165 KCS |
3,417.6950 ALGO |
0.0165 KCS |
0.0162 KCS |
0.0170 KCS |
0.0165 KCS |
| 2025-03-29 |
0.0170 KCS |
6,788.8254 ALGO |
0.0180 KCS |
0.0164 KCS |
0.0180 KCS |
0.0164 KCS |
| 2025-03-28 |
0.0182 KCS |
3,354.8642 ALGO |
0.0186 KCS |
0.0177 KCS |
0.0190 KCS |
0.0178 KCS |
| 2025-03-27 |
0.0187 KCS |
4,507.7851 ALGO |
0.0184 KCS |
0.0183 KCS |
0.0188 KCS |
0.0186 KCS |
| 2025-03-26 |
0.0185 KCS |
3,521.7606 ALGO |
0.0189 KCS |
0.0182 KCS |
0.0192 KCS |
0.0182 KCS |
| 2025-03-25 |
0.0185 KCS |
1,224.2054 ALGO |
0.0181 KCS |
0.0178 KCS |
0.0190 KCS |
0.0188 KCS |
| 2025-03-24 |
0.0174 KCS |
908.0974 ALGO |
0.0171 KCS |
0.0169 KCS |
0.0183 KCS |
0.0180 KCS |
| 2025-03-23 |
0.0169 KCS |
633.1260 ALGO |
0.0167 KCS |
0.0167 KCS |
0.0171 KCS |
0.0167 KCS |
| 2025-03-22 |
0.0168 KCS |
649.0759 ALGO |
0.0167 KCS |
0.0165 KCS |
0.0170 KCS |
0.0168 KCS |
| 2025-03-21 |
0.0171 KCS |
500.3481 ALGO |
0.0173 KCS |
0.0167 KCS |
0.0175 KCS |
0.0168 KCS |
| 2025-03-20 |
0.0176 KCS |
1,299.6244 ALGO |
0.0178 KCS |
0.0173 KCS |
0.0185 KCS |
0.0176 KCS |
| 2025-03-19 |
0.0173 KCS |
2,697.8041 ALGO |
0.0167 KCS |
0.0167 KCS |
0.0178 KCS |
0.0177 KCS |
| 2025-03-18 |
0.0167 KCS |
5,704.6788 ALGO |
0.0172 KCS |
0.0163 KCS |
0.0172 KCS |
0.0165 KCS |
| 2025-03-17 |
0.0173 KCS |
1,617.6277 ALGO |
0.0169 KCS |
0.0169 KCS |
0.0175 KCS |
0.0175 KCS |
| 2025-03-16 |
0.0177 KCS |
482.4751 ALGO |
0.0177 KCS |
0.0169 KCS |
0.0179 KCS |
0.0172 KCS |
| 2025-03-15 |
0.0180 KCS |
2,055.4201 ALGO |
0.0180 KCS |
0.0178 KCS |
0.0183 KCS |
0.0178 KCS |
| 2025-03-14 |
0.0179 KCS |
216.1032 ALGO |
0.0178 KCS |
0.0177 KCS |
0.0180 KCS |
0.0180 KCS |
| 2025-03-13 |
0.0178 KCS |
2,989.1636 ALGO |
0.0177 KCS |
0.0174 KCS |
0.0182 KCS |
0.0176 KCS |
| 2025-03-12 |
0.0175 KCS |
15,790.0559 ALGO |
0.0175 KCS |
0.0172 KCS |
0.0183 KCS |
0.0177 KCS |
| 2025-03-11 |
0.0172 KCS |
20,814.8189 ALGO |
0.0167 KCS |
0.0158 KCS |
0.0183 KCS |
0.0178 KCS |
| 2025-03-10 |
0.0173 KCS |
10,100.5975 ALGO |
0.0183 KCS |
0.0165 KCS |
0.0190 KCS |
0.0170 KCS |
| 2025-03-09 |
0.0190 KCS |
4,017.0409 ALGO |
0.0198 KCS |
0.0180 KCS |
0.0198 KCS |
0.0183 KCS |
| 2025-03-08 |
0.0204 KCS |
11,102.1981 ALGO |
0.0206 KCS |
0.0198 KCS |
0.0209 KCS |
0.0199 KCS |
| 2025-03-07 |
0.0208 KCS |
14,168.7334 ALGO |
0.0209 KCS |
0.0198 KCS |
0.0217 KCS |
0.0209 KCS |
| 2025-03-06 |
0.0217 KCS |
12,612.4709 ALGO |
0.0218 KCS |
0.0210 KCS |
0.0223 KCS |
0.0210 KCS |
| 2025-03-05 |
0.0214 KCS |
5,281.8646 ALGO |
0.0211 KCS |
0.0208 KCS |
0.0222 KCS |
0.0219 KCS |
| 2025-03-04 |
0.0204 KCS |
13,722.0065 ALGO |
0.0209 KCS |
0.0196 KCS |
0.0211 KCS |
0.0208 KCS |
| 2025-03-03 |
0.0228 KCS |
12,190.1769 ALGO |
0.0242 KCS |
0.0210 KCS |
0.0249 KCS |
0.0210 KCS |
| 2025-03-02 |
0.0235 KCS |
31,817.4760 ALGO |
0.0219 KCS |
0.0214 KCS |
0.0256 KCS |
0.0239 KCS |
| 2025-03-01 |
0.0213 KCS |
11,526.8747 ALGO |
0.0208 KCS |
0.0205 KCS |
0.0225 KCS |
0.0221 KCS |
| 2025-02-28 |
0.0197 KCS |
11,244.8352 ALGO |
0.0200 KCS |
0.0187 KCS |
0.0213 KCS |
0.0210 KCS |
| 2025-02-27 |
0.0197 KCS |
5,462.9368 ALGO |
0.0198 KCS |
0.0196 KCS |
0.0202 KCS |
0.0202 KCS |