Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-17 |
0.0842 KCS |
76,803.5191 ALGO |
0.0842 KCS |
0.0828 KCS |
0.0871 KCS |
0.0836 KCS |
| 2021-08-16 |
0.0842 KCS |
76,709.3948 ALGO |
0.0854 KCS |
0.0815 KCS |
0.0864 KCS |
0.0846 KCS |
| 2021-08-15 |
0.0836 KCS |
58,265.6275 ALGO |
0.0800 KCS |
0.0798 KCS |
0.0863 KCS |
0.0853 KCS |
| 2021-08-14 |
0.0806 KCS |
75,641.9110 ALGO |
0.0808 KCS |
0.0783 KCS |
0.0840 KCS |
0.0796 KCS |
| 2021-08-13 |
0.0802 KCS |
44,147.3537 ALGO |
0.0788 KCS |
0.0784 KCS |
0.0840 KCS |
0.0801 KCS |
| 2021-08-12 |
0.0808 KCS |
69,998.5727 ALGO |
0.0794 KCS |
0.0782 KCS |
0.0832 KCS |
0.0784 KCS |
| 2021-08-11 |
0.0796 KCS |
57,699.6765 ALGO |
0.0780 KCS |
0.0763 KCS |
0.0822 KCS |
0.0791 KCS |
| 2021-08-10 |
0.0806 KCS |
51,466.2302 ALGO |
0.0796 KCS |
0.0779 KCS |
0.0831 KCS |
0.0781 KCS |
| 2021-08-09 |
0.0797 KCS |
44,886.9910 ALGO |
0.0799 KCS |
0.0784 KCS |
0.0810 KCS |
0.0793 KCS |
| 2021-08-08 |
0.0804 KCS |
104,142.6740 ALGO |
0.0798 KCS |
0.0781 KCS |
0.0826 KCS |
0.0796 KCS |
| 2021-08-07 |
0.0811 KCS |
106,339.5351 ALGO |
0.0822 KCS |
0.0786 KCS |
0.0836 KCS |
0.0801 KCS |
| 2021-08-06 |
0.0816 KCS |
36,102.4271 ALGO |
0.0827 KCS |
0.0799 KCS |
0.0828 KCS |
0.0822 KCS |
| 2021-08-05 |
0.0816 KCS |
48,631.6400 ALGO |
0.0795 KCS |
0.0788 KCS |
0.0831 KCS |
0.0823 KCS |
| 2021-08-04 |
0.0787 KCS |
181,599.5647 ALGO |
0.0778 KCS |
0.0711 KCS |
0.0822 KCS |
0.0802 KCS |
| 2021-08-03 |
0.0822 KCS |
33,812.7177 ALGO |
0.0823 KCS |
0.0786 KCS |
0.0837 KCS |
0.0791 KCS |
| 2021-08-02 |
0.0822 KCS |
39,848.6311 ALGO |
0.0811 KCS |
0.0797 KCS |
0.0837 KCS |
0.0829 KCS |
| 2021-08-01 |
0.0836 KCS |
28,144.3558 ALGO |
0.0819 KCS |
0.0815 KCS |
0.0854 KCS |
0.0820 KCS |
| 2021-07-31 |
0.0832 KCS |
31,850.3947 ALGO |
0.0844 KCS |
0.0811 KCS |
0.0849 KCS |
0.0831 KCS |
| 2021-07-30 |
0.0844 KCS |
39,971.1397 ALGO |
0.0878 KCS |
0.0775 KCS |
0.0882 KCS |
0.0845 KCS |
| 2021-07-29 |
0.0893 KCS |
47,095.4570 ALGO |
0.0893 KCS |
0.0869 KCS |
0.0906 KCS |
0.0873 KCS |
| 2021-07-28 |
0.0891 KCS |
29,663.4926 ALGO |
0.0893 KCS |
0.0874 KCS |
0.0908 KCS |
0.0887 KCS |
| 2021-07-27 |
0.0886 KCS |
38,982.8052 ALGO |
0.0883 KCS |
0.0868 KCS |
0.0901 KCS |
0.0884 KCS |
| 2021-07-26 |
0.0898 KCS |
82,780.0873 ALGO |
0.0922 KCS |
0.0860 KCS |
0.0942 KCS |
0.0893 KCS |
| 2021-07-25 |
0.0894 KCS |
64,352.7840 ALGO |
0.0834 KCS |
0.0832 KCS |
0.0963 KCS |
0.0944 KCS |
| 2021-07-24 |
0.0858 KCS |
33,674.9742 ALGO |
0.0830 KCS |
0.0818 KCS |
0.0878 KCS |
0.0840 KCS |
| 2021-07-23 |
0.0839 KCS |
21,711.6164 ALGO |
0.0822 KCS |
0.0812 KCS |
0.0860 KCS |
0.0844 KCS |
| 2021-07-22 |
0.0811 KCS |
22,953.0109 ALGO |
0.0812 KCS |
0.0794 KCS |
0.0836 KCS |
0.0820 KCS |
| 2021-07-21 |
0.0808 KCS |
31,233.1546 ALGO |
0.0832 KCS |
0.0775 KCS |
0.0850 KCS |
0.0807 KCS |
| 2021-07-20 |
0.0816 KCS |
45,177.4844 ALGO |
0.0804 KCS |
0.0789 KCS |
0.0843 KCS |
0.0826 KCS |
| 2021-07-19 |
0.0806 KCS |
31,446.9301 ALGO |
0.0758 KCS |
0.0754 KCS |
0.0838 KCS |
0.0810 KCS |
| 2021-07-18 |
0.0764 KCS |
24,462.8815 ALGO |
0.0767 KCS |
0.0746 KCS |
0.0774 KCS |
0.0757 KCS |
| 2021-07-17 |
0.0808 KCS |
54,471.0613 ALGO |
0.0810 KCS |
0.0778 KCS |
0.0893 KCS |
0.0789 KCS |
| 2021-07-16 |
0.0788 KCS |
69,133.6441 ALGO |
0.0766 KCS |
0.0747 KCS |
0.0849 KCS |
0.0812 KCS |
| 2021-07-15 |
0.0767 KCS |
38,133.6447 ALGO |
0.0725 KCS |
0.0723 KCS |
0.0789 KCS |
0.0772 KCS |
| 2021-07-14 |
0.0748 KCS |
53,364.3890 ALGO |
0.0779 KCS |
0.0709 KCS |
0.0791 KCS |
0.0725 KCS |
| 2021-07-13 |
0.0714 KCS |
109,863.7936 ALGO |
0.0687 KCS |
0.0667 KCS |
0.0798 KCS |
0.0769 KCS |
| 2021-07-12 |
0.0679 KCS |
107,008.5524 ALGO |
0.0640 KCS |
0.0622 KCS |
0.0723 KCS |
0.0682 KCS |
| 2021-07-11 |
0.0675 KCS |
33,898.3273 ALGO |
0.0704 KCS |
0.0643 KCS |
0.0705 KCS |
0.0643 KCS |
| 2021-07-10 |
0.0696 KCS |
27,263.3142 ALGO |
0.0712 KCS |
0.0673 KCS |
0.0739 KCS |
0.0695 KCS |
| 2021-07-09 |
0.0710 KCS |
47,425.8459 ALGO |
0.0688 KCS |
0.0681 KCS |
0.0747 KCS |
0.0710 KCS |
| 2021-07-08 |
0.0729 KCS |
87,657.0594 ALGO |
0.0692 KCS |
0.0673 KCS |
0.0815 KCS |
0.0710 KCS |
| 2021-07-07 |
0.0675 KCS |
39,318.4396 ALGO |
0.0646 KCS |
0.0622 KCS |
0.0735 KCS |
0.0685 KCS |
| 2021-07-06 |
0.0810 KCS |
54,102.3654 ALGO |
0.0938 KCS |
0.0633 KCS |
0.0947 KCS |
0.0633 KCS |
| 2021-07-05 |
0.1077 KCS |
36,290.9426 ALGO |
0.1137 KCS |
0.0924 KCS |
0.1163 KCS |
0.0963 KCS |
| 2021-07-04 |
0.1190 KCS |
32,454.4734 ALGO |
0.1192 KCS |
0.1155 KCS |
0.1207 KCS |
0.1155 KCS |
| 2021-07-03 |
0.1175 KCS |
31,632.1899 ALGO |
0.1174 KCS |
0.1164 KCS |
0.1193 KCS |
0.1178 KCS |
| 2021-07-02 |
0.1169 KCS |
24,620.8163 ALGO |
0.1179 KCS |
0.1151 KCS |
0.1186 KCS |
0.1174 KCS |
| 2021-07-01 |
0.1184 KCS |
40,657.8550 ALGO |
0.1185 KCS |
0.1166 KCS |
0.1206 KCS |
0.1179 KCS |
| 2021-06-30 |
0.1201 KCS |
42,338.5244 ALGO |
0.1206 KCS |
0.1178 KCS |
0.1233 KCS |
0.1188 KCS |
| 2021-06-29 |
0.1195 KCS |
61,880.5277 ALGO |
0.1166 KCS |
0.1155 KCS |
0.1231 KCS |
0.1200 KCS |