Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.4651 USDT |
43,864,778.0000 |
0.4950 USDT |
0.4392 USDT |
0.4497 USDT |
0.4482 USDT |
| 2022-05-17 |
0.4865 USDT |
49,448,112.0000 |
0.4604 USDT |
0.4593 USDT |
0.4722 USDT |
0.4966 USDT |
| 2022-05-16 |
0.4610 USDT |
55,525,216.0000 |
0.4905 USDT |
0.4377 USDT |
0.4488 USDT |
0.4576 USDT |
| 2022-05-15 |
0.4610 USDT |
37,262,134.0000 |
0.4636 USDT |
0.4440 USDT |
0.4496 USDT |
0.4808 USDT |
| 2022-05-14 |
0.4444 USDT |
68,294,647.0000 |
0.4435 USDT |
0.4181 USDT |
0.4297 USDT |
0.4601 USDT |
| 2022-05-13 |
0.4694 USDT |
99,103,436.0000 |
0.4241 USDT |
0.4148 USDT |
0.4328 USDT |
0.4444 USDT |
| 2022-05-12 |
0.4099 USDT |
203,937,970.2500 |
0.4510 USDT |
0.3572 USDT |
0.3957 USDT |
0.4201 USDT |
| 2022-05-11 |
0.5034 USDT |
239,512,794.7200 |
0.5848 USDT |
0.4034 USDT |
0.4506 USDT |
0.4467 USDT |
| 2022-05-10 |
0.6104 USDT |
165,520,221.0000 |
0.5737 USDT |
0.5517 USDT |
0.5863 USDT |
0.5838 USDT |
| 2022-05-09 |
0.6667 USDT |
148,019,746.0000 |
0.7294 USDT |
0.5923 USDT |
0.6139 USDT |
0.6035 USDT |
| 2022-05-08 |
0.7412 USDT |
146,018,717.0000 |
0.7487 USDT |
0.7075 USDT |
0.7193 USDT |
0.7249 USDT |
| 2022-05-07 |
0.7326 USDT |
148,025,653.0000 |
0.6973 USDT |
0.6723 USDT |
0.6891 USDT |
0.7593 USDT |
| 2022-05-06 |
0.6713 USDT |
114,385,560.0000 |
0.6338 USDT |
0.6255 USDT |
0.6446 USDT |
0.6964 USDT |
| 2022-05-05 |
0.6675 USDT |
70,244,857.0000 |
0.7159 USDT |
0.6142 USDT |
0.6295 USDT |
0.6334 USDT |
| 2022-05-04 |
0.6792 USDT |
103,939,496.0000 |
0.6708 USDT |
0.6532 USDT |
0.6626 USDT |
0.7112 USDT |
| 2022-05-03 |
0.6932 USDT |
169,471,688.0000 |
0.6159 USDT |
0.6109 USDT |
0.6209 USDT |
0.6615 USDT |
| 2022-05-02 |
0.6076 USDT |
45,640,930.0000 |
0.6014 USDT |
0.5800 USDT |
0.5873 USDT |
0.6157 USDT |
| 2022-05-01 |
0.5844 USDT |
39,005,973.0000 |
0.5672 USDT |
0.5640 USDT |
0.5765 USDT |
0.6025 USDT |
| 2022-04-30 |
0.6072 USDT |
31,380,463.7000 |
0.6380 USDT |
0.5373 USDT |
0.5930 USDT |
0.5588 USDT |
| 2022-04-29 |
0.6640 USDT |
42,711,001.9800 |
0.6984 USDT |
0.6192 USDT |
0.6324 USDT |
0.6370 USDT |
| 2022-04-28 |
0.6814 USDT |
41,004,742.0000 |
0.6713 USDT |
0.6609 USDT |
0.6681 USDT |
0.6932 USDT |
| 2022-04-27 |
0.6653 USDT |
27,366,615.0000 |
0.6560 USDT |
0.6488 USDT |
0.6591 USDT |
0.6699 USDT |
| 2022-04-26 |
0.6863 USDT |
37,536,146.9400 |
0.7031 USDT |
0.6427 USDT |
0.6601 USDT |
0.6555 USDT |
| 2022-04-25 |
0.6789 USDT |
40,891,874.9200 |
0.7009 USDT |
0.6554 USDT |
0.6633 USDT |
0.7033 USDT |
| 2022-04-24 |
0.7068 USDT |
12,542,187.0000 |
0.7073 USDT |
0.6967 USDT |
0.7027 USDT |
0.7038 USDT |
| 2022-04-23 |
0.7161 USDT |
16,158,663.0000 |
0.7191 USDT |
0.7037 USDT |
0.7121 USDT |
0.7086 USDT |
| 2022-04-22 |
0.7219 USDT |
20,586,906.0000 |
0.7185 USDT |
0.7113 USDT |
0.7210 USDT |
0.7212 USDT |
| 2022-04-21 |
0.7468 USDT |
30,025,081.0000 |
0.7415 USDT |
0.7084 USDT |
0.7175 USDT |
0.7173 USDT |
| 2022-04-20 |
0.7504 USDT |
26,680,827.0000 |
0.7591 USDT |
0.7294 USDT |
0.7409 USDT |
0.7418 USDT |
| 2022-04-19 |
0.7478 USDT |
30,406,419.0000 |
0.7365 USDT |
0.7285 USDT |
0.7347 USDT |
0.7574 USDT |
| 2022-04-18 |
0.7136 USDT |
33,196,506.0000 |
0.7104 USDT |
0.6878 USDT |
0.6952 USDT |
0.7382 USDT |
| 2022-04-17 |
0.7351 USDT |
17,028,589.0000 |
0.7433 USDT |
0.7183 USDT |
0.7256 USDT |
0.7195 USDT |
| 2022-04-16 |
0.7387 USDT |
15,348,427.0000 |
0.7393 USDT |
0.7276 USDT |
0.7353 USDT |
0.7462 USDT |
| 2022-04-15 |
0.7333 USDT |
20,675,361.0000 |
0.7267 USDT |
0.7212 USDT |
0.7324 USDT |
0.7369 USDT |
| 2022-04-14 |
0.7396 USDT |
25,093,593.0000 |
0.7461 USDT |
0.7150 USDT |
0.7230 USDT |
0.7249 USDT |
| 2022-04-13 |
0.7333 USDT |
30,656,671.0000 |
0.7258 USDT |
0.7136 USDT |
0.7222 USDT |
0.7445 USDT |
| 2022-04-12 |
0.7190 USDT |
31,018,802.0000 |
0.6934 USDT |
0.6854 USDT |
0.6972 USDT |
0.7233 USDT |
| 2022-04-11 |
0.7196 USDT |
31,510,300.0000 |
0.7503 USDT |
0.6813 USDT |
0.6970 USDT |
0.6940 USDT |
| 2022-04-10 |
0.7748 USDT |
14,202,906.0000 |
0.7881 USDT |
0.7539 USDT |
0.7602 USDT |
0.7550 USDT |
| 2022-04-09 |
0.7742 USDT |
16,383,055.0000 |
0.7588 USDT |
0.7576 USDT |
0.7723 USDT |
0.7884 USDT |
| 2022-04-08 |
0.7886 USDT |
25,243,616.0000 |
0.7991 USDT |
0.7513 USDT |
0.7602 USDT |
0.7581 USDT |
| 2022-04-07 |
0.7866 USDT |
28,526,286.0000 |
0.7658 USDT |
0.7504 USDT |
0.7735 USDT |
0.8018 USDT |
| 2022-04-06 |
0.8012 USDT |
48,104,286.0000 |
0.8348 USDT |
0.7701 USDT |
0.7845 USDT |
0.7748 USDT |
| 2022-04-05 |
0.8714 USDT |
34,355,490.0000 |
0.8824 USDT |
0.8359 USDT |
0.8490 USDT |
0.8445 USDT |
| 2022-04-04 |
0.8971 USDT |
42,052,317.0000 |
0.9354 USDT |
0.8500 USDT |
0.8719 USDT |
0.8838 USDT |
| 2022-04-03 |
0.9222 USDT |
28,181,818.0000 |
0.9066 USDT |
0.8880 USDT |
0.9089 USDT |
0.9291 USDT |
| 2022-04-02 |
0.9517 USDT |
48,052,439.0000 |
0.9393 USDT |
0.9050 USDT |
0.9209 USDT |
0.9064 USDT |
| 2022-04-01 |
0.9318 USDT |
38,638,326.0000 |
0.9293 USDT |
0.8887 USDT |
0.9043 USDT |
0.9397 USDT |
| 2022-03-31 |
0.9476 USDT |
51,265,676.0000 |
0.9268 USDT |
0.9096 USDT |
0.9219 USDT |
0.9321 USDT |
| 2022-03-30 |
0.9300 USDT |
43,153,417.0000 |
0.9228 USDT |
0.8814 USDT |
0.9052 USDT |
0.9270 USDT |