Identifier on Binance: ALGOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.3486 USDC |
4,486,688.0000 |
0.3463 USDC |
0.3242 USDC |
0.3288 USDC |
0.3270 USDC |
| 2024-12-20 |
0.3166 USDC |
10,761,491.0000 |
0.3325 USDC |
0.2792 USDC |
0.3015 USDC |
0.3460 USDC |
| 2024-12-19 |
0.3498 USDC |
10,586,294.0000 |
0.3671 USDC |
0.3205 USDC |
0.3330 USDC |
0.3365 USDC |
| 2024-12-18 |
0.3969 USDC |
5,751,622.0000 |
0.4137 USDC |
0.3611 USDC |
0.3792 USDC |
0.3762 USDC |
| 2024-12-17 |
0.4246 USDC |
6,693,203.0000 |
0.4129 USDC |
0.4041 USDC |
0.4088 USDC |
0.4118 USDC |
| 2024-12-16 |
0.4199 USDC |
7,053,274.0000 |
0.4327 USDC |
0.4011 USDC |
0.4065 USDC |
0.4139 USDC |
| 2024-12-15 |
0.4222 USDC |
3,486,280.0000 |
0.4197 USDC |
0.4068 USDC |
0.4155 USDC |
0.4282 USDC |
| 2024-12-14 |
0.4198 USDC |
2,003,098.0000 |
0.4373 USDC |
0.4071 USDC |
0.4125 USDC |
0.4108 USDC |
| 2024-12-13 |
0.4316 USDC |
6,083,074.0000 |
0.4290 USDC |
0.4152 USDC |
0.4234 USDC |
0.4358 USDC |
| 2024-12-12 |
0.4453 USDC |
8,044,275.0000 |
0.4522 USDC |
0.4209 USDC |
0.4275 USDC |
0.4260 USDC |
| 2024-12-11 |
0.4367 USDC |
5,270,532.0000 |
0.4238 USDC |
0.4012 USDC |
0.4140 USDC |
0.4583 USDC |
| 2024-12-10 |
0.4051 USDC |
9,002,387.0000 |
0.4162 USDC |
0.3709 USDC |
0.3838 USDC |
0.4184 USDC |
| 2024-12-09 |
0.4369 USDC |
8,780,193.0000 |
0.4972 USDC |
0.3500 USDC |
0.4130 USDC |
0.4078 USDC |
| 2024-12-08 |
0.4982 USDC |
4,496,796.0000 |
0.5094 USDC |
0.4847 USDC |
0.4925 USDC |
0.4961 USDC |
| 2024-12-07 |
0.4972 USDC |
9,116,457.0000 |
0.5000 USDC |
0.4667 USDC |
0.4770 USDC |
0.5099 USDC |
| 2024-12-06 |
0.4628 USDC |
7,028,841.0000 |
0.4497 USDC |
0.4299 USDC |
0.4453 USDC |
0.5129 USDC |
| 2024-12-05 |
0.4732 USDC |
6,236,235.0000 |
0.4792 USDC |
0.4350 USDC |
0.4547 USDC |
0.4498 USDC |
| 2024-12-04 |
0.5034 USDC |
8,554,537.0000 |
0.5074 USDC |
0.4679 USDC |
0.4810 USDC |
0.4810 USDC |
| 2024-12-03 |
0.5533 USDC |
14,216,037.0000 |
0.5041 USDC |
0.4610 USDC |
0.5340 USDC |
0.5451 USDC |
| 2024-12-02 |
0.5051 USDC |
16,339,610.0000 |
0.4854 USDC |
0.4564 USDC |
0.4736 USDC |
0.5050 USDC |
| 2024-12-01 |
0.4843 USDC |
10,950,960.0000 |
0.4436 USDC |
0.4228 USDC |
0.4308 USDC |
0.5012 USDC |
| 2024-11-30 |
0.4404 USDC |
15,693,009.0000 |
0.4410 USDC |
0.3984 USDC |
0.4120 USDC |
0.4392 USDC |
| 2024-11-29 |
0.3895 USDC |
16,263,011.0000 |
0.3225 USDC |
0.3188 USDC |
0.3435 USDC |
0.4636 USDC |
| 2024-11-28 |
0.2954 USDC |
5,404,792.0000 |
0.2934 USDC |
0.2829 USDC |
0.2854 USDC |
0.3076 USDC |
| 2024-11-27 |
0.3000 USDC |
5,766,737.0000 |
0.2968 USDC |
0.2865 USDC |
0.2938 USDC |
0.2927 USDC |
| 2024-11-26 |
0.2740 USDC |
6,497,495.0000 |
0.2595 USDC |
0.2506 USDC |
0.2649 USDC |
0.2927 USDC |
| 2024-11-25 |
0.2749 USDC |
6,004,639.0000 |
0.2844 USDC |
0.2563 USDC |
0.2640 USDC |
0.2624 USDC |
| 2024-11-24 |
0.2911 USDC |
9,497,059.0000 |
0.2940 USDC |
0.2561 USDC |
0.2690 USDC |
0.2822 USDC |
| 2024-11-23 |
0.2966 USDC |
16,469,105.0000 |
0.2589 USDC |
0.2587 USDC |
0.2807 USDC |
0.2916 USDC |
| 2024-11-22 |
0.2383 USDC |
12,454,988.0000 |
0.2146 USDC |
0.2146 USDC |
0.2198 USDC |
0.2494 USDC |
| 2024-11-21 |
0.2108 USDC |
7,497,028.0000 |
0.2108 USDC |
0.2027 USDC |
0.2067 USDC |
0.2153 USDC |
| 2024-11-20 |
0.2190 USDC |
5,121,720.0000 |
0.2234 USDC |
0.1854 USDC |
0.2126 USDC |
0.2131 USDC |
| 2024-11-19 |
0.2212 USDC |
9,076,045.0000 |
0.2161 USDC |
0.2048 USDC |
0.2080 USDC |
0.2224 USDC |
| 2024-11-18 |
0.2121 USDC |
10,396,197.0000 |
0.1834 USDC |
0.1820 USDC |
0.1838 USDC |
0.2151 USDC |
| 2024-11-17 |
0.1887 USDC |
4,823,053.0000 |
0.1966 USDC |
0.1787 USDC |
0.1830 USDC |
0.1833 USDC |
| 2024-11-16 |
0.1991 USDC |
15,820,579.0000 |
0.1861 USDC |
0.1828 USDC |
0.1876 USDC |
0.1966 USDC |
| 2024-11-15 |
0.1729 USDC |
15,817,159.0000 |
0.1459 USDC |
0.1459 USDC |
0.1523 USDC |
0.1874 USDC |
| 2024-11-14 |
0.1476 USDC |
3,886,347.0000 |
0.1457 USDC |
0.1415 USDC |
0.1447 USDC |
0.1500 USDC |
| 2024-11-13 |
0.1451 USDC |
4,178,543.0000 |
0.1546 USDC |
0.1395 USDC |
0.1428 USDC |
0.1446 USDC |
| 2024-11-12 |
0.1540 USDC |
5,426,365.0000 |
0.1596 USDC |
0.1441 USDC |
0.1478 USDC |
0.1525 USDC |
| 2024-11-11 |
0.1502 USDC |
3,647,962.0000 |
0.1452 USDC |
0.1418 USDC |
0.1439 USDC |
0.1575 USDC |
| 2024-11-10 |
0.1430 USDC |
2,882,748.0000 |
0.1340 USDC |
0.1334 USDC |
0.1343 USDC |
0.1475 USDC |
| 2024-11-09 |
0.1307 USDC |
1,040,002.0000 |
0.1311 USDC |
0.1282 USDC |
0.1295 USDC |
0.1322 USDC |
| 2024-11-08 |
0.1247 USDC |
1,983,469.0000 |
0.1228 USDC |
0.1209 USDC |
0.1215 USDC |
0.1297 USDC |
| 2024-11-07 |
0.1232 USDC |
1,666,812.0000 |
0.1218 USDC |
0.1200 USDC |
0.1210 USDC |
0.1222 USDC |
| 2024-11-06 |
0.1200 USDC |
1,860,969.0000 |
0.1142 USDC |
0.1142 USDC |
0.1165 USDC |
0.1220 USDC |
| 2024-11-05 |
0.1132 USDC |
532,483.0000 |
0.1094 USDC |
0.1092 USDC |
0.1103 USDC |
0.1141 USDC |
| 2024-11-04 |
0.1093 USDC |
906,413.0000 |
0.1095 USDC |
0.1058 USDC |
0.1081 USDC |
0.1083 USDC |
| 2024-11-03 |
0.1093 USDC |
1,503,046.0000 |
0.1138 USDC |
0.1057 USDC |
0.1075 USDC |
0.1093 USDC |
| 2024-11-02 |
0.1154 USDC |
700,973.0000 |
0.1150 USDC |
0.1131 USDC |
0.1133 USDC |
0.1133 USDC |