Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.0194 KCS |
2,565.3779 ALGO |
0.0191 KCS |
0.0190 KCS |
0.0200 KCS |
0.0191 KCS |
| 2025-02-25 |
0.0186 KCS |
5,387.6545 ALGO |
0.0188 KCS |
0.0175 KCS |
0.0197 KCS |
0.0197 KCS |
| 2025-02-24 |
0.0209 KCS |
6,161.4358 ALGO |
0.0217 KCS |
0.0201 KCS |
0.0217 KCS |
0.0201 KCS |
| 2025-02-23 |
0.0217 KCS |
8,422.8871 ALGO |
0.0220 KCS |
0.0212 KCS |
0.0222 KCS |
0.0214 KCS |
| 2025-02-22 |
0.0222 KCS |
3,028.1325 ALGO |
0.0219 KCS |
0.0219 KCS |
0.0226 KCS |
0.0222 KCS |
| 2025-02-21 |
0.0229 KCS |
5,605.4134 ALGO |
0.0226 KCS |
0.0220 KCS |
0.0239 KCS |
0.0220 KCS |
| 2025-02-20 |
0.0221 KCS |
5,868.7909 ALGO |
0.0216 KCS |
0.0216 KCS |
0.0226 KCS |
0.0222 KCS |
| 2025-02-19 |
0.0215 KCS |
27,785.9898 ALGO |
0.0214 KCS |
0.0210 KCS |
0.0218 KCS |
0.0215 KCS |
| 2025-02-18 |
0.0218 KCS |
16,834.4036 ALGO |
0.0223 KCS |
0.0205 KCS |
0.0225 KCS |
0.0208 KCS |
| 2025-02-17 |
0.0225 KCS |
28,384.6252 ALGO |
0.0227 KCS |
0.0220 KCS |
0.0234 KCS |
0.0226 KCS |
| 2025-02-16 |
0.0229 KCS |
2,633.4045 ALGO |
0.0233 KCS |
0.0225 KCS |
0.0235 KCS |
0.0226 KCS |
| 2025-02-15 |
0.0238 KCS |
8,262.0931 ALGO |
0.0241 KCS |
0.0235 KCS |
0.0247 KCS |
0.0235 KCS |
| 2025-02-14 |
0.0241 KCS |
17,760.0521 ALGO |
0.0242 KCS |
0.0237 KCS |
0.0249 KCS |
0.0245 KCS |
| 2025-02-13 |
0.0241 KCS |
3,973.9155 ALGO |
0.0245 KCS |
0.0235 KCS |
0.0249 KCS |
0.0242 KCS |
| 2025-02-12 |
0.0237 KCS |
8,878.1664 ALGO |
0.0235 KCS |
0.0230 KCS |
0.0246 KCS |
0.0245 KCS |
| 2025-02-11 |
0.0247 KCS |
9,379.2051 ALGO |
0.0238 KCS |
0.0233 KCS |
0.0255 KCS |
0.0239 KCS |
| 2025-02-10 |
0.0235 KCS |
12,269.2685 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0245 KCS |
0.0239 KCS |
| 2025-02-09 |
0.0230 KCS |
9,361.1725 ALGO |
0.0229 KCS |
0.0224 KCS |
0.0236 KCS |
0.0229 KCS |
| 2025-02-08 |
0.0223 KCS |
5,165.2893 ALGO |
0.0220 KCS |
0.0217 KCS |
0.0229 KCS |
0.0227 KCS |
| 2025-02-07 |
0.0220 KCS |
20,995.4552 ALGO |
0.0215 KCS |
0.0214 KCS |
0.0234 KCS |
0.0218 KCS |
| 2025-02-06 |
0.0223 KCS |
5,115.3711 ALGO |
0.0221 KCS |
0.0214 KCS |
0.0231 KCS |
0.0218 KCS |
| 2025-02-05 |
0.0228 KCS |
7,537.9488 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0233 KCS |
0.0226 KCS |
| 2025-02-04 |
0.0231 KCS |
23,242.1646 ALGO |
0.0243 KCS |
0.0220 KCS |
0.0245 KCS |
0.0225 KCS |
| 2025-02-03 |
0.0223 KCS |
27,260.7216 ALGO |
0.0238 KCS |
0.0178 KCS |
0.0245 KCS |
0.0241 KCS |
| 2025-02-02 |
0.0245 KCS |
15,248.6729 ALGO |
0.0259 KCS |
0.0225 KCS |
0.0265 KCS |
0.0238 KCS |
| 2025-02-01 |
0.0266 KCS |
11,944.7787 ALGO |
0.0271 KCS |
0.0263 KCS |
0.0272 KCS |
0.0263 KCS |
| 2025-01-31 |
0.0274 KCS |
6,320.5276 ALGO |
0.0275 KCS |
0.0266 KCS |
0.0283 KCS |
0.0272 KCS |
| 2025-01-30 |
0.0274 KCS |
14,798.2413 ALGO |
0.0274 KCS |
0.0267 KCS |
0.0283 KCS |
0.0278 KCS |
| 2025-01-29 |
0.0274 KCS |
10,801.5705 ALGO |
0.0270 KCS |
0.0265 KCS |
0.0285 KCS |
0.0278 KCS |
| 2025-01-28 |
0.0272 KCS |
21,810.0389 ALGO |
0.0300 KCS |
0.0259 KCS |
0.0302 KCS |
0.0268 KCS |
| 2025-01-27 |
0.0284 KCS |
20,717.3973 ALGO |
0.0291 KCS |
0.0280 KCS |
0.0296 KCS |
0.0286 KCS |
| 2025-01-26 |
0.0303 KCS |
15,180.3662 ALGO |
0.0310 KCS |
0.0297 KCS |
0.0317 KCS |
0.0299 KCS |
| 2025-01-25 |
0.0304 KCS |
12,805.1958 ALGO |
0.0304 KCS |
0.0296 KCS |
0.0310 KCS |
0.0307 KCS |
| 2025-01-24 |
0.0318 KCS |
42,760.3619 ALGO |
0.0343 KCS |
0.0293 KCS |
0.0343 KCS |
0.0304 KCS |
| 2025-01-23 |
0.0343 KCS |
28,111.3972 ALGO |
0.0360 KCS |
0.0327 KCS |
0.0360 KCS |
0.0338 KCS |
| 2025-01-22 |
0.0366 KCS |
10,898.5283 ALGO |
0.0375 KCS |
0.0360 KCS |
0.0380 KCS |
0.0369 KCS |
| 2025-01-21 |
0.0379 KCS |
10,979.7986 ALGO |
0.0387 KCS |
0.0362 KCS |
0.0394 KCS |
0.0389 KCS |
| 2025-01-20 |
0.0398 KCS |
20,139.3486 ALGO |
0.0375 KCS |
0.0370 KCS |
0.0420 KCS |
0.0387 KCS |
| 2025-01-19 |
0.0401 KCS |
14,313.5805 ALGO |
0.0410 KCS |
0.0390 KCS |
0.0419 KCS |
0.0405 KCS |
| 2025-01-18 |
0.0414 KCS |
13,557.2071 ALGO |
0.0417 KCS |
0.0392 KCS |
0.0430 KCS |
0.0406 KCS |
| 2025-01-17 |
0.0430 KCS |
12,807.3106 ALGO |
0.0418 KCS |
0.0416 KCS |
0.0445 KCS |
0.0420 KCS |
| 2025-01-16 |
0.0416 KCS |
21,719.2470 ALGO |
0.0394 KCS |
0.0382 KCS |
0.0437 KCS |
0.0423 KCS |
| 2025-01-15 |
0.0377 KCS |
19,215.9047 ALGO |
0.0350 KCS |
0.0347 KCS |
0.0410 KCS |
0.0410 KCS |
| 2025-01-14 |
0.0329 KCS |
7,449.1322 ALGO |
0.0322 KCS |
0.0319 KCS |
0.0344 KCS |
0.0339 KCS |
| 2025-01-13 |
0.0315 KCS |
19,393.3290 ALGO |
0.0316 KCS |
0.0306 KCS |
0.0331 KCS |
0.0322 KCS |
| 2025-01-12 |
0.0332 KCS |
14,681.2043 ALGO |
0.0350 KCS |
0.0321 KCS |
0.0350 KCS |
0.0323 KCS |
| 2025-01-11 |
0.0342 KCS |
5,192.5137 ALGO |
0.0350 KCS |
0.0334 KCS |
0.0355 KCS |
0.0353 KCS |
| 2025-01-10 |
0.0340 KCS |
24,783.3264 ALGO |
0.0325 KCS |
0.0322 KCS |
0.0360 KCS |
0.0353 KCS |
| 2025-01-09 |
0.0334 KCS |
9,563.1443 ALGO |
0.0346 KCS |
0.0324 KCS |
0.0350 KCS |
0.0329 KCS |
| 2025-01-08 |
0.0350 KCS |
12,056.8242 ALGO |
0.0353 KCS |
0.0334 KCS |
0.0365 KCS |
0.0342 KCS |