Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0205 KCS |
39,068.5155 ALGO |
0.0212 KCS |
0.0199 KCS |
0.0213 KCS |
0.0202 KCS |
| 2024-04-24 |
0.0225 KCS |
171,535.6907 ALGO |
0.0195 KCS |
0.0195 KCS |
0.0259 KCS |
0.0211 KCS |
| 2024-04-23 |
0.0198 KCS |
20,777.3362 ALGO |
0.0201 KCS |
0.0193 KCS |
0.0202 KCS |
0.0195 KCS |
| 2024-04-22 |
0.0197 KCS |
20,563.5248 ALGO |
0.0194 KCS |
0.0193 KCS |
0.0200 KCS |
0.0198 KCS |
| 2024-04-21 |
0.0198 KCS |
27,500.2696 ALGO |
0.0206 KCS |
0.0191 KCS |
0.0206 KCS |
0.0193 KCS |
| 2024-04-20 |
0.0200 KCS |
21,870.1265 ALGO |
0.0196 KCS |
0.0195 KCS |
0.0207 KCS |
0.0207 KCS |
| 2024-04-19 |
0.0202 KCS |
68,301.3154 ALGO |
0.0204 KCS |
0.0194 KCS |
0.0210 KCS |
0.0201 KCS |
| 2024-04-18 |
0.0206 KCS |
45,534.1554 ALGO |
0.0209 KCS |
0.0200 KCS |
0.0211 KCS |
0.0204 KCS |
| 2024-04-17 |
0.0206 KCS |
52,591.4978 ALGO |
0.0210 KCS |
0.0201 KCS |
0.0216 KCS |
0.0212 KCS |
| 2024-04-16 |
0.0207 KCS |
101,438.7426 ALGO |
0.0201 KCS |
0.0198 KCS |
0.0216 KCS |
0.0208 KCS |
| 2024-04-15 |
0.0205 KCS |
49,127.1028 ALGO |
0.0202 KCS |
0.0197 KCS |
0.0213 KCS |
0.0203 KCS |
| 2024-04-14 |
0.0198 KCS |
72,418.1726 ALGO |
0.0192 KCS |
0.0184 KCS |
0.0204 KCS |
0.0195 KCS |
| 2024-04-13 |
0.0185 KCS |
100,215.7256 ALGO |
0.0192 KCS |
0.0156 KCS |
0.0204 KCS |
0.0192 KCS |
| 2024-04-12 |
0.0206 KCS |
44,685.6299 ALGO |
0.0217 KCS |
0.0194 KCS |
0.0222 KCS |
0.0200 KCS |
| 2024-04-11 |
0.0221 KCS |
17,604.1804 ALGO |
0.0219 KCS |
0.0218 KCS |
0.0224 KCS |
0.0219 KCS |
| 2024-04-10 |
0.0216 KCS |
21,155.9672 ALGO |
0.0221 KCS |
0.0210 KCS |
0.0221 KCS |
0.0218 KCS |
| 2024-04-09 |
0.0233 KCS |
38,827.7783 ALGO |
0.0237 KCS |
0.0224 KCS |
0.0238 KCS |
0.0224 KCS |
| 2024-04-08 |
0.0230 KCS |
47,129.6826 ALGO |
0.0225 KCS |
0.0222 KCS |
0.0238 KCS |
0.0236 KCS |
| 2024-04-07 |
0.0227 KCS |
16,840.2142 ALGO |
0.0226 KCS |
0.0225 KCS |
0.0229 KCS |
0.0226 KCS |
| 2024-04-06 |
0.0224 KCS |
38,678.0895 ALGO |
0.0219 KCS |
0.0218 KCS |
0.0228 KCS |
0.0228 KCS |
| 2024-04-05 |
0.0218 KCS |
38,551.0349 ALGO |
0.0221 KCS |
0.0212 KCS |
0.0224 KCS |
0.0221 KCS |
| 2024-04-04 |
0.0222 KCS |
23,154.3861 ALGO |
0.0224 KCS |
0.0217 KCS |
0.0227 KCS |
0.0222 KCS |
| 2024-04-03 |
0.0226 KCS |
29,664.7839 ALGO |
0.0230 KCS |
0.0219 KCS |
0.0233 KCS |
0.0220 KCS |
| 2024-04-02 |
0.0221 KCS |
69,258.8348 ALGO |
0.0224 KCS |
0.0213 KCS |
0.0227 KCS |
0.0218 KCS |
| 2024-04-01 |
0.0229 KCS |
49,779.3830 ALGO |
0.0234 KCS |
0.0223 KCS |
0.0240 KCS |
0.0225 KCS |
| 2024-03-31 |
0.0233 KCS |
29,444.3587 ALGO |
0.0239 KCS |
0.0228 KCS |
0.0240 KCS |
0.0229 KCS |
| 2024-03-30 |
0.0246 KCS |
42,119.3905 ALGO |
0.0244 KCS |
0.0239 KCS |
0.0253 KCS |
0.0243 KCS |
| 2024-03-29 |
0.0240 KCS |
71,841.6627 ALGO |
0.0225 KCS |
0.0223 KCS |
0.0255 KCS |
0.0244 KCS |
| 2024-03-28 |
0.0223 KCS |
64,195.5342 ALGO |
0.0239 KCS |
0.0217 KCS |
0.0239 KCS |
0.0224 KCS |
| 2024-03-27 |
0.0233 KCS |
76,786.8910 ALGO |
0.0219 KCS |
0.0219 KCS |
0.0248 KCS |
0.0236 KCS |
| 2024-03-26 |
0.0210 KCS |
147,896.6528 ALGO |
0.0185 KCS |
0.0185 KCS |
0.0227 KCS |
0.0223 KCS |
| 2024-03-25 |
0.0182 KCS |
38,717.5057 ALGO |
0.0180 KCS |
0.0178 KCS |
0.0188 KCS |
0.0187 KCS |
| 2024-03-24 |
0.0179 KCS |
26,672.2657 ALGO |
0.0177 KCS |
0.0176 KCS |
0.0182 KCS |
0.0180 KCS |
| 2024-03-23 |
0.0175 KCS |
13,221.7063 ALGO |
0.0172 KCS |
0.0170 KCS |
0.0181 KCS |
0.0177 KCS |
| 2024-03-22 |
0.0170 KCS |
25,289.6973 ALGO |
0.0170 KCS |
0.0166 KCS |
0.0173 KCS |
0.0169 KCS |
| 2024-03-21 |
0.0172 KCS |
40,042.2746 ALGO |
0.0174 KCS |
0.0167 KCS |
0.0179 KCS |
0.0169 KCS |
| 2024-03-20 |
0.0177 KCS |
105,666.7559 ALGO |
0.0187 KCS |
0.0164 KCS |
0.0190 KCS |
0.0174 KCS |
| 2024-03-19 |
0.0181 KCS |
91,296.8510 ALGO |
0.0179 KCS |
0.0170 KCS |
0.0192 KCS |
0.0188 KCS |
| 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 |