Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-31 |
0.0225 KCS |
18,299.3675 ALGO |
0.0222 KCS |
0.0221 KCS |
0.0230 KCS |
0.0227 KCS |
| 2023-08-30 |
0.0221 KCS |
8,363.7899 ALGO |
0.0222 KCS |
0.0217 KCS |
0.0223 KCS |
0.0222 KCS |
| 2023-08-29 |
0.0225 KCS |
25,856.3419 ALGO |
0.0223 KCS |
0.0220 KCS |
0.0231 KCS |
0.0223 KCS |
| 2023-08-28 |
0.0215 KCS |
14,502.6653 ALGO |
0.0212 KCS |
0.0209 KCS |
0.0223 KCS |
0.0222 KCS |
| 2023-08-27 |
0.0212 KCS |
3,434.8733 ALGO |
0.0213 KCS |
0.0211 KCS |
0.0214 KCS |
0.0212 KCS |
| 2023-08-26 |
0.0211 KCS |
3,117.3370 ALGO |
0.0212 KCS |
0.0210 KCS |
0.0213 KCS |
0.0212 KCS |
| 2023-08-25 |
0.0211 KCS |
7,371.2398 ALGO |
0.0206 KCS |
0.0204 KCS |
0.0216 KCS |
0.0214 KCS |
| 2023-08-24 |
0.0201 KCS |
1,445.3051 ALGO |
0.0202 KCS |
0.0199 KCS |
0.0203 KCS |
0.0203 KCS |
| 2023-08-23 |
0.0202 KCS |
4,998.7800 ALGO |
0.0202 KCS |
0.0200 KCS |
0.0206 KCS |
0.0204 KCS |
| 2023-08-22 |
0.0198 KCS |
4,772.5132 ALGO |
0.0198 KCS |
0.0194 KCS |
0.0202 KCS |
0.0198 KCS |
| 2023-08-21 |
0.0195 KCS |
5,066.5282 ALGO |
0.0198 KCS |
0.0193 KCS |
0.0199 KCS |
0.0199 KCS |
| 2023-08-20 |
0.0197 KCS |
24,107.1640 ALGO |
0.0198 KCS |
0.0196 KCS |
0.0199 KCS |
0.0198 KCS |
| 2023-08-19 |
0.0197 KCS |
6,691.0024 ALGO |
0.0196 KCS |
0.0195 KCS |
0.0200 KCS |
0.0198 KCS |
| 2023-08-18 |
0.0196 KCS |
7,268.4850 ALGO |
0.0192 KCS |
0.0192 KCS |
0.0200 KCS |
0.0196 KCS |
| 2023-08-17 |
0.0199 KCS |
13,975.7138 ALGO |
0.0194 KCS |
0.0192 KCS |
0.0203 KCS |
0.0202 KCS |
| 2023-08-16 |
0.0193 KCS |
33,872.8331 ALGO |
0.0198 KCS |
0.0189 KCS |
0.0198 KCS |
0.0192 KCS |
| 2023-08-15 |
0.0200 KCS |
18,948.5198 ALGO |
0.0208 KCS |
0.0194 KCS |
0.0208 KCS |
0.0197 KCS |
| 2023-08-14 |
0.0210 KCS |
9,703.5443 ALGO |
0.0210 KCS |
0.0207 KCS |
0.0214 KCS |
0.0208 KCS |
| 2023-08-13 |
0.0205 KCS |
15,237.3959 ALGO |
0.0207 KCS |
0.0203 KCS |
0.0212 KCS |
0.0210 KCS |
| 2023-08-12 |
0.0205 KCS |
29,036.1872 ALGO |
0.0201 KCS |
0.0201 KCS |
0.0209 KCS |
0.0208 KCS |
| 2023-08-11 |
0.0202 KCS |
9,650.3610 ALGO |
0.0202 KCS |
0.0200 KCS |
0.0204 KCS |
0.0202 KCS |
| 2023-08-10 |
0.0200 KCS |
1,861.5533 ALGO |
0.0200 KCS |
0.0199 KCS |
0.0202 KCS |
0.0202 KCS |
| 2023-08-09 |
0.0201 KCS |
6,482.4945 ALGO |
0.0201 KCS |
0.0198 KCS |
0.0204 KCS |
0.0201 KCS |
| 2023-08-08 |
0.0205 KCS |
19,423.7716 ALGO |
0.0200 KCS |
0.0200 KCS |
0.0213 KCS |
0.0202 KCS |
| 2023-08-07 |
0.0197 KCS |
16,942.6295 ALGO |
0.0197 KCS |
0.0194 KCS |
0.0200 KCS |
0.0199 KCS |
| 2023-08-06 |
0.0192 KCS |
9,300.6376 ALGO |
0.0191 KCS |
0.0191 KCS |
0.0197 KCS |
0.0196 KCS |
| 2023-08-05 |
0.0191 KCS |
2,385.3143 ALGO |
0.0191 KCS |
0.0190 KCS |
0.0192 KCS |
0.0191 KCS |
| 2023-08-04 |
0.0193 KCS |
7,996.5702 ALGO |
0.0193 KCS |
0.0191 KCS |
0.0195 KCS |
0.0192 KCS |
| 2023-08-03 |
0.0194 KCS |
7,161.7780 ALGO |
0.0191 KCS |
0.0191 KCS |
0.0195 KCS |
0.0192 KCS |
| 2023-08-02 |
0.0193 KCS |
2,196.2432 ALGO |
0.0194 KCS |
0.0189 KCS |
0.0195 KCS |
0.0190 KCS |
| 2023-08-01 |
0.0190 KCS |
27,806.7754 ALGO |
0.0191 KCS |
0.0186 KCS |
0.0193 KCS |
0.0192 KCS |
| 2023-07-31 |
0.0192 KCS |
7,103.3927 ALGO |
0.0189 KCS |
0.0189 KCS |
0.0192 KCS |
0.0190 KCS |
| 2023-07-30 |
0.0190 KCS |
4,965.9994 ALGO |
0.0190 KCS |
0.0187 KCS |
0.0192 KCS |
0.0188 KCS |
| 2023-07-29 |
0.0189 KCS |
4,263.0183 ALGO |
0.0188 KCS |
0.0187 KCS |
0.0190 KCS |
0.0190 KCS |
| 2023-07-28 |
0.0188 KCS |
4,514.9177 ALGO |
0.0188 KCS |
0.0186 KCS |
0.0189 KCS |
0.0188 KCS |
| 2023-07-27 |
0.0189 KCS |
14,465.1474 ALGO |
0.0187 KCS |
0.0186 KCS |
0.0191 KCS |
0.0188 KCS |
| 2023-07-26 |
0.0187 KCS |
18,681.3908 ALGO |
0.0191 KCS |
0.0183 KCS |
0.0191 KCS |
0.0191 KCS |
| 2023-07-25 |
0.0189 KCS |
81,095.2301 ALGO |
0.0190 KCS |
0.0188 KCS |
0.0192 KCS |
0.0192 KCS |
| 2023-07-24 |
0.0191 KCS |
16,529.4411 ALGO |
0.0195 KCS |
0.0186 KCS |
0.0196 KCS |
0.0191 KCS |
| 2023-07-23 |
0.0194 KCS |
5,594.0390 ALGO |
0.0193 KCS |
0.0192 KCS |
0.0198 KCS |
0.0196 KCS |
| 2023-07-22 |
0.0194 KCS |
6,055.9297 ALGO |
0.0193 KCS |
0.0193 KCS |
0.0197 KCS |
0.0193 KCS |
| 2023-07-21 |
0.0190 KCS |
15,820.9253 ALGO |
0.0186 KCS |
0.0186 KCS |
0.0193 KCS |
0.0192 KCS |
| 2023-07-20 |
0.0185 KCS |
21,255.2646 ALGO |
0.0184 KCS |
0.0183 KCS |
0.0192 KCS |
0.0187 KCS |
| 2023-07-19 |
0.0186 KCS |
4,653.3034 ALGO |
0.0186 KCS |
0.0183 KCS |
0.0189 KCS |
0.0185 KCS |
| 2023-07-18 |
0.0189 KCS |
26,783.7581 ALGO |
0.0196 KCS |
0.0183 KCS |
0.0196 KCS |
0.0185 KCS |
| 2023-07-17 |
0.0198 KCS |
12,778.4093 ALGO |
0.0188 KCS |
0.0187 KCS |
0.0204 KCS |
0.0191 KCS |
| 2023-07-16 |
0.0190 KCS |
14,113.4952 ALGO |
0.0185 KCS |
0.0182 KCS |
0.0196 KCS |
0.0193 KCS |
| 2023-07-15 |
0.0183 KCS |
14,285.2008 ALGO |
0.0184 KCS |
0.0182 KCS |
0.0187 KCS |
0.0185 KCS |