Identifier on Kucoin: ALGO-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.0191 KCS |
35,771.3085 ALGO |
0.0206 KCS |
0.0185 KCS |
0.0206 KCS |
0.0194 KCS |
| 2023-06-04 |
0.0207 KCS |
4,529.7458 ALGO |
0.0202 KCS |
0.0202 KCS |
0.0208 KCS |
0.0208 KCS |
| 2023-06-03 |
0.0204 KCS |
2,025.7298 ALGO |
0.0204 KCS |
0.0202 KCS |
0.0205 KCS |
0.0202 KCS |
| 2023-06-02 |
0.0205 KCS |
2,971.9930 ALGO |
0.0202 KCS |
0.0202 KCS |
0.0206 KCS |
0.0205 KCS |
| 2023-06-01 |
0.0200 KCS |
2,160.5743 ALGO |
0.0201 KCS |
0.0198 KCS |
0.0201 KCS |
0.0201 KCS |
| 2023-05-31 |
0.0200 KCS |
6,573.8803 ALGO |
0.0202 KCS |
0.0197 KCS |
0.0204 KCS |
0.0199 KCS |
| 2023-05-30 |
0.0202 KCS |
8,799.0814 ALGO |
0.0203 KCS |
0.0200 KCS |
0.0203 KCS |
0.0203 KCS |
| 2023-05-29 |
0.0203 KCS |
2,513.4654 ALGO |
0.0204 KCS |
0.0202 KCS |
0.0204 KCS |
0.0204 KCS |
| 2023-05-28 |
0.0203 KCS |
3,334.0752 ALGO |
0.0203 KCS |
0.0201 KCS |
0.0204 KCS |
0.0203 KCS |
| 2023-05-27 |
0.0203 KCS |
13,154.6913 ALGO |
0.0203 KCS |
0.0202 KCS |
0.0205 KCS |
0.0205 KCS |
| 2023-05-26 |
0.0203 KCS |
9,929.2479 ALGO |
0.0205 KCS |
0.0201 KCS |
0.0205 KCS |
0.0203 KCS |
| 2023-05-25 |
0.0209 KCS |
8,729.6404 ALGO |
0.0212 KCS |
0.0204 KCS |
0.0212 KCS |
0.0206 KCS |
| 2023-05-24 |
0.0212 KCS |
15,459.5097 ALGO |
0.0219 KCS |
0.0209 KCS |
0.0219 KCS |
0.0211 KCS |
| 2023-05-23 |
0.0221 KCS |
2,735.7941 ALGO |
0.0222 KCS |
0.0219 KCS |
0.0224 KCS |
0.0219 KCS |
| 2023-05-22 |
0.0221 KCS |
4,949.2952 ALGO |
0.0220 KCS |
0.0219 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-21 |
0.0220 KCS |
44,289.6981 ALGO |
0.0222 KCS |
0.0219 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-20 |
0.0221 KCS |
1,379.7111 ALGO |
0.0222 KCS |
0.0220 KCS |
0.0222 KCS |
0.0221 KCS |
| 2023-05-19 |
0.0223 KCS |
11,497.6103 ALGO |
0.0222 KCS |
0.0222 KCS |
0.0224 KCS |
0.0223 KCS |
| 2023-05-18 |
0.0224 KCS |
15,612.4486 ALGO |
0.0229 KCS |
0.0220 KCS |
0.0230 KCS |
0.0220 KCS |
| 2023-05-17 |
0.0228 KCS |
6,550.4403 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0232 KCS |
0.0230 KCS |
| 2023-05-16 |
0.0222 KCS |
4,616.4877 ALGO |
0.0220 KCS |
0.0218 KCS |
0.0225 KCS |
0.0224 KCS |
| 2023-05-15 |
0.0217 KCS |
2,584.7171 ALGO |
0.0214 KCS |
0.0213 KCS |
0.0220 KCS |
0.0218 KCS |
| 2023-05-14 |
0.0214 KCS |
1,401.0313 ALGO |
0.0212 KCS |
0.0212 KCS |
0.0215 KCS |
0.0214 KCS |
| 2023-05-13 |
0.0213 KCS |
444.2106 ALGO |
0.0214 KCS |
0.0211 KCS |
0.0214 KCS |
0.0213 KCS |
| 2023-05-12 |
0.0211 KCS |
13,069.6724 ALGO |
0.0216 KCS |
0.0208 KCS |
0.0217 KCS |
0.0214 KCS |
| 2023-05-11 |
0.0218 KCS |
9,039.5148 ALGO |
0.0223 KCS |
0.0213 KCS |
0.0223 KCS |
0.0216 KCS |
| 2023-05-10 |
0.0222 KCS |
14,568.0368 ALGO |
0.0222 KCS |
0.0215 KCS |
0.0225 KCS |
0.0223 KCS |
| 2023-05-09 |
0.0221 KCS |
6,729.2415 ALGO |
0.0219 KCS |
0.0219 KCS |
0.0224 KCS |
0.0221 KCS |
| 2023-05-08 |
0.0219 KCS |
42,634.0973 ALGO |
0.0225 KCS |
0.0213 KCS |
0.0226 KCS |
0.0219 KCS |
| 2023-05-07 |
0.0230 KCS |
5,851.5221 ALGO |
0.0232 KCS |
0.0225 KCS |
0.0233 KCS |
0.0225 KCS |
| 2023-05-06 |
0.0232 KCS |
5,317.3082 ALGO |
0.0236 KCS |
0.0229 KCS |
0.0236 KCS |
0.0232 KCS |
| 2023-05-05 |
0.0230 KCS |
10,366.0962 ALGO |
0.0227 KCS |
0.0227 KCS |
0.0236 KCS |
0.0235 KCS |
| 2023-05-04 |
0.0227 KCS |
3,456.3789 ALGO |
0.0229 KCS |
0.0224 KCS |
0.0230 KCS |
0.0226 KCS |
| 2023-05-03 |
0.0227 KCS |
15,511.0962 ALGO |
0.0229 KCS |
0.0225 KCS |
0.0231 KCS |
0.0230 KCS |
| 2023-05-02 |
0.0227 KCS |
4,336.8907 ALGO |
0.0227 KCS |
0.0224 KCS |
0.0229 KCS |
0.0229 KCS |
| 2023-05-01 |
0.0223 KCS |
8,136.6586 ALGO |
0.0224 KCS |
0.0221 KCS |
0.0226 KCS |
0.0224 KCS |
| 2023-04-30 |
0.0224 KCS |
3,972.8818 ALGO |
0.0226 KCS |
0.0223 KCS |
0.0226 KCS |
0.0225 KCS |
| 2023-04-29 |
0.0226 KCS |
1,744.5760 ALGO |
0.0225 KCS |
0.0225 KCS |
0.0228 KCS |
0.0226 KCS |
| 2023-04-28 |
0.0223 KCS |
5,404.1409 ALGO |
0.0224 KCS |
0.0221 KCS |
0.0225 KCS |
0.0225 KCS |
| 2023-04-27 |
0.0222 KCS |
8,461.5076 ALGO |
0.0223 KCS |
0.0220 KCS |
0.0226 KCS |
0.0223 KCS |
| 2023-04-26 |
0.0226 KCS |
22,273.0606 ALGO |
0.0231 KCS |
0.0216 KCS |
0.0232 KCS |
0.0223 KCS |
| 2023-04-25 |
0.0229 KCS |
6,475.9315 ALGO |
0.0230 KCS |
0.0226 KCS |
0.0232 KCS |
0.0232 KCS |
| 2023-04-24 |
0.0232 KCS |
3,794.7293 ALGO |
0.0233 KCS |
0.0229 KCS |
0.0235 KCS |
0.0230 KCS |
| 2023-04-23 |
0.0231 KCS |
6,764.8521 ALGO |
0.0231 KCS |
0.0228 KCS |
0.0233 KCS |
0.0233 KCS |
| 2023-04-22 |
0.0231 KCS |
10,416.3344 ALGO |
0.0228 KCS |
0.0228 KCS |
0.0234 KCS |
0.0232 KCS |
| 2023-04-21 |
0.0226 KCS |
25,187.3671 ALGO |
0.0228 KCS |
0.0222 KCS |
0.0229 KCS |
0.0226 KCS |
| 2023-04-20 |
0.0231 KCS |
30,252.2241 ALGO |
0.0234 KCS |
0.0225 KCS |
0.0235 KCS |
0.0228 KCS |
| 2023-04-19 |
0.0242 KCS |
25,165.4373 ALGO |
0.0250 KCS |
0.0233 KCS |
0.0251 KCS |
0.0236 KCS |
| 2023-04-18 |
0.0250 KCS |
8,836.3292 ALGO |
0.0252 KCS |
0.0249 KCS |
0.0253 KCS |
0.0250 KCS |
| 2023-04-17 |
0.0253 KCS |
32,562.1473 ALGO |
0.0261 KCS |
0.0249 KCS |
0.0261 KCS |
0.0252 KCS |