Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.2173 USDT |
75,313,165.0000 |
0.2122 USDT |
0.2051 USDT |
0.2075 USDT |
0.2224 USDT |
| 2023-03-13 |
0.2045 USDT |
78,075,325.0000 |
0.2012 USDT |
0.1938 USDT |
0.1969 USDT |
0.2114 USDT |
| 2023-03-12 |
0.1917 USDT |
51,173,119.0000 |
0.1872 USDT |
0.1813 USDT |
0.1834 USDT |
0.2018 USDT |
| 2023-03-11 |
0.1851 USDT |
57,513,301.0000 |
0.1883 USDT |
0.1785 USDT |
0.1828 USDT |
0.1872 USDT |
| 2023-03-10 |
0.1897 USDT |
76,664,646.0000 |
0.1933 USDT |
0.1845 USDT |
0.1874 USDT |
0.1885 USDT |
| 2023-03-09 |
0.1976 USDT |
48,272,716.0000 |
0.2016 USDT |
0.1868 USDT |
0.1918 USDT |
0.1916 USDT |
| 2023-03-08 |
0.2078 USDT |
33,645,599.0000 |
0.2172 USDT |
0.1983 USDT |
0.2013 USDT |
0.2009 USDT |
| 2023-03-07 |
0.2188 USDT |
34,570,498.0000 |
0.2251 USDT |
0.2125 USDT |
0.2145 USDT |
0.2172 USDT |
| 2023-03-06 |
0.2247 USDT |
31,083,841.0000 |
0.2257 USDT |
0.2189 USDT |
0.2209 USDT |
0.2253 USDT |
| 2023-03-05 |
0.2282 USDT |
17,760,863.0000 |
0.2245 USDT |
0.2227 USDT |
0.2247 USDT |
0.2260 USDT |
| 2023-03-04 |
0.2266 USDT |
16,391,605.0000 |
0.2331 USDT |
0.2206 USDT |
0.2235 USDT |
0.2234 USDT |
| 2023-03-03 |
0.2300 USDT |
40,732,995.0000 |
0.2419 USDT |
0.2214 USDT |
0.2259 USDT |
0.2329 USDT |
| 2023-03-02 |
0.2428 USDT |
25,040,590.0000 |
0.2507 USDT |
0.2394 USDT |
0.2412 USDT |
0.2420 USDT |
| 2023-03-01 |
0.2503 USDT |
22,287,982.0000 |
0.2445 USDT |
0.2426 USDT |
0.2454 USDT |
0.2494 USDT |
| 2023-02-28 |
0.2486 USDT |
24,880,018.0000 |
0.2548 USDT |
0.2420 USDT |
0.2452 USDT |
0.2443 USDT |
| 2023-02-27 |
0.2543 USDT |
23,316,256.0000 |
0.2551 USDT |
0.2496 USDT |
0.2517 USDT |
0.2550 USDT |
| 2023-02-26 |
0.2520 USDT |
18,224,014.0000 |
0.2504 USDT |
0.2481 USDT |
0.2500 USDT |
0.2550 USDT |
| 2023-02-25 |
0.2501 USDT |
24,449,672.0000 |
0.2565 USDT |
0.2439 USDT |
0.2479 USDT |
0.2500 USDT |
| 2023-02-24 |
0.2605 USDT |
36,349,110.0000 |
0.2684 USDT |
0.2506 USDT |
0.2543 USDT |
0.2542 USDT |
| 2023-02-23 |
0.2723 USDT |
40,286,297.0000 |
0.2714 USDT |
0.2643 USDT |
0.2677 USDT |
0.2683 USDT |
| 2023-02-22 |
0.2681 USDT |
45,272,667.0000 |
0.2789 USDT |
0.2618 USDT |
0.2642 USDT |
0.2689 USDT |
| 2023-02-21 |
0.2832 USDT |
53,329,817.0000 |
0.2850 USDT |
0.2734 USDT |
0.2764 USDT |
0.2759 USDT |
| 2023-02-20 |
0.2822 USDT |
63,195,143.0000 |
0.2777 USDT |
0.2685 USDT |
0.2760 USDT |
0.2836 USDT |
| 2023-02-19 |
0.2760 USDT |
50,176,514.0000 |
0.2728 USDT |
0.2671 USDT |
0.2711 USDT |
0.2817 USDT |
| 2023-02-18 |
0.2738 USDT |
32,452,347.0000 |
0.2711 USDT |
0.2682 USDT |
0.2710 USDT |
0.2731 USDT |
| 2023-02-17 |
0.2662 USDT |
47,033,263.0000 |
0.2575 USDT |
0.2569 USDT |
0.2618 USDT |
0.2714 USDT |
| 2023-02-16 |
0.2726 USDT |
74,438,089.0000 |
0.2722 USDT |
0.2572 USDT |
0.2601 USDT |
0.2581 USDT |
| 2023-02-15 |
0.2617 USDT |
52,268,394.0000 |
0.2533 USDT |
0.2507 USDT |
0.2525 USDT |
0.2721 USDT |
| 2023-02-14 |
0.2468 USDT |
46,953,949.0000 |
0.2432 USDT |
0.2341 USDT |
0.2422 USDT |
0.2537 USDT |
| 2023-02-13 |
0.2401 USDT |
45,017,465.0000 |
0.2476 USDT |
0.2329 USDT |
0.2373 USDT |
0.2424 USDT |
| 2023-02-12 |
0.2533 USDT |
33,540,902.0000 |
0.2567 USDT |
0.2421 USDT |
0.2487 USDT |
0.2472 USDT |
| 2023-02-11 |
0.2521 USDT |
34,957,077.0000 |
0.2510 USDT |
0.2476 USDT |
0.2508 USDT |
0.2565 USDT |
| 2023-02-10 |
0.2553 USDT |
59,554,235.0000 |
0.2549 USDT |
0.2485 USDT |
0.2521 USDT |
0.2521 USDT |
| 2023-02-09 |
0.2707 USDT |
96,806,390.0000 |
0.2900 USDT |
0.2452 USDT |
0.2552 USDT |
0.2548 USDT |
| 2023-02-08 |
0.2868 USDT |
96,459,080.0000 |
0.2800 USDT |
0.2746 USDT |
0.2797 USDT |
0.2881 USDT |
| 2023-02-07 |
0.2736 USDT |
92,496,263.0000 |
0.2546 USDT |
0.2535 USDT |
0.2557 USDT |
0.2788 USDT |
| 2023-02-06 |
0.2585 USDT |
31,309,020.0000 |
0.2570 USDT |
0.2535 USDT |
0.2575 USDT |
0.2546 USDT |
| 2023-02-05 |
0.2602 USDT |
40,827,348.0000 |
0.2671 USDT |
0.2507 USDT |
0.2541 USDT |
0.2556 USDT |
| 2023-02-04 |
0.2691 USDT |
38,675,622.0000 |
0.2710 USDT |
0.2653 USDT |
0.2672 USDT |
0.2685 USDT |
| 2023-02-03 |
0.2640 USDT |
69,286,492.0000 |
0.2552 USDT |
0.2505 USDT |
0.2530 USDT |
0.2704 USDT |
| 2023-02-02 |
0.2589 USDT |
58,110,310.0000 |
0.2510 USDT |
0.2510 USDT |
0.2557 USDT |
0.2549 USDT |
| 2023-02-01 |
0.2403 USDT |
53,440,141.0000 |
0.2415 USDT |
0.2309 USDT |
0.2351 USDT |
0.2509 USDT |
| 2023-01-31 |
0.2398 USDT |
37,773,867.0000 |
0.2393 USDT |
0.2350 USDT |
0.2373 USDT |
0.2417 USDT |
| 2023-01-30 |
0.2465 USDT |
54,690,537.0000 |
0.2616 USDT |
0.2352 USDT |
0.2391 USDT |
0.2388 USDT |
| 2023-01-29 |
0.2601 USDT |
38,574,214.0000 |
0.2573 USDT |
0.2538 USDT |
0.2567 USDT |
0.2605 USDT |
| 2023-01-28 |
0.2571 USDT |
44,269,427.0000 |
0.2547 USDT |
0.2494 USDT |
0.2529 USDT |
0.2542 USDT |
| 2023-01-27 |
0.2491 USDT |
48,967,316.0000 |
0.2453 USDT |
0.2383 USDT |
0.2414 USDT |
0.2529 USDT |
| 2023-01-26 |
0.2445 USDT |
41,468,989.0000 |
0.2446 USDT |
0.2383 USDT |
0.2440 USDT |
0.2452 USDT |
| 2023-01-25 |
0.2375 USDT |
54,302,137.0000 |
0.2363 USDT |
0.2288 USDT |
0.2342 USDT |
0.2440 USDT |
| 2023-01-24 |
0.2502 USDT |
63,101,279.0000 |
0.2496 USDT |
0.2329 USDT |
0.2386 USDT |
0.2339 USDT |