Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.9306 USDT |
37,953,200.0000 |
0.9071 USDT |
0.8981 USDT |
0.9151 USDT |
0.9149 USDT |
| 2022-03-28 |
0.9539 USDT |
35,159,397.0000 |
0.9492 USDT |
0.9125 USDT |
0.9353 USDT |
0.9190 USDT |
| 2022-03-27 |
0.9239 USDT |
24,019,900.0000 |
0.9116 USDT |
0.8950 USDT |
0.9075 USDT |
0.9494 USDT |
| 2022-03-26 |
0.8999 USDT |
24,180,273.0000 |
0.8887 USDT |
0.8753 USDT |
0.8866 USDT |
0.9135 USDT |
| 2022-03-25 |
0.9143 USDT |
60,523,102.0000 |
0.8908 USDT |
0.8822 USDT |
0.8919 USDT |
0.8903 USDT |
| 2022-03-24 |
0.8659 USDT |
45,864,146.0000 |
0.8388 USDT |
0.8212 USDT |
0.8323 USDT |
0.8891 USDT |
| 2022-03-23 |
0.8216 USDT |
29,741,205.0000 |
0.8268 USDT |
0.8042 USDT |
0.8136 USDT |
0.8314 USDT |
| 2022-03-22 |
0.8265 USDT |
53,991,881.0000 |
0.8277 USDT |
0.8031 USDT |
0.8143 USDT |
0.8273 USDT |
| 2022-03-21 |
0.7920 USDT |
63,144,086.0000 |
0.7413 USDT |
0.7300 USDT |
0.7427 USDT |
0.8170 USDT |
| 2022-03-20 |
0.7537 USDT |
25,157,215.0000 |
0.7648 USDT |
0.7339 USDT |
0.7415 USDT |
0.7478 USDT |
| 2022-03-19 |
0.7669 USDT |
33,416,170.0000 |
0.7549 USDT |
0.7517 USDT |
0.7639 USDT |
0.7636 USDT |
| 2022-03-18 |
0.7449 USDT |
37,284,853.0000 |
0.7419 USDT |
0.7255 USDT |
0.7320 USDT |
0.7554 USDT |
| 2022-03-17 |
0.7391 USDT |
31,432,385.0000 |
0.7365 USDT |
0.7212 USDT |
0.7265 USDT |
0.7456 USDT |
| 2022-03-16 |
0.7159 USDT |
33,442,406.0000 |
0.7158 USDT |
0.6961 USDT |
0.7039 USDT |
0.7348 USDT |
| 2022-03-15 |
0.7018 USDT |
28,601,150.0000 |
0.7063 USDT |
0.6779 USDT |
0.6860 USDT |
0.7155 USDT |
| 2022-03-14 |
0.6938 USDT |
23,516,640.0000 |
0.6808 USDT |
0.6736 USDT |
0.6809 USDT |
0.7048 USDT |
| 2022-03-13 |
0.6998 USDT |
11,950,387.0000 |
0.7050 USDT |
0.6750 USDT |
0.6844 USDT |
0.6822 USDT |
| 2022-03-12 |
0.7124 USDT |
10,561,336.0000 |
0.7016 USDT |
0.7008 USDT |
0.7084 USDT |
0.7103 USDT |
| 2022-03-11 |
0.7141 USDT |
21,289,542.0000 |
0.7312 USDT |
0.6992 USDT |
0.7065 USDT |
0.7086 USDT |
| 2022-03-10 |
0.7386 USDT |
22,143,942.0000 |
0.7671 USDT |
0.7224 USDT |
0.7316 USDT |
0.7372 USDT |
| 2022-03-09 |
0.7645 USDT |
22,836,404.0000 |
0.7400 USDT |
0.7390 USDT |
0.7504 USDT |
0.7687 USDT |
| 2022-03-08 |
0.7409 USDT |
20,823,441.0000 |
0.7279 USDT |
0.7249 USDT |
0.7336 USDT |
0.7390 USDT |
| 2022-03-07 |
0.7426 USDT |
33,236,388.0000 |
0.7465 USDT |
0.7199 USDT |
0.7304 USDT |
0.7340 USDT |
| 2022-03-06 |
0.7644 USDT |
25,875,953.0000 |
0.7736 USDT |
0.7429 USDT |
0.7539 USDT |
0.7557 USDT |
| 2022-03-05 |
0.7611 USDT |
27,846,771.0000 |
0.7600 USDT |
0.7418 USDT |
0.7534 USDT |
0.7711 USDT |
| 2022-03-04 |
0.7828 USDT |
40,625,358.0000 |
0.7965 USDT |
0.7520 USDT |
0.7626 USDT |
0.7590 USDT |
| 2022-03-03 |
0.8215 USDT |
55,303,514.0000 |
0.8198 USDT |
0.7869 USDT |
0.7963 USDT |
0.8015 USDT |
| 2022-03-02 |
0.8293 USDT |
52,988,255.0000 |
0.8564 USDT |
0.8072 USDT |
0.8211 USDT |
0.8250 USDT |
| 2022-03-01 |
0.8624 USDT |
55,723,379.0000 |
0.8676 USDT |
0.8363 USDT |
0.8526 USDT |
0.8526 USDT |
| 2022-02-28 |
0.8308 USDT |
38,365,634.0000 |
0.7979 USDT |
0.7846 USDT |
0.7995 USDT |
0.8578 USDT |
| 2022-02-27 |
0.8212 USDT |
30,534,378.0000 |
0.8592 USDT |
0.7817 USDT |
0.7990 USDT |
0.7934 USDT |
| 2022-02-26 |
0.8468 USDT |
30,321,824.0000 |
0.8302 USDT |
0.8184 USDT |
0.8334 USDT |
0.8541 USDT |
| 2022-02-25 |
0.7973 USDT |
32,038,390.0000 |
0.7771 USDT |
0.7676 USDT |
0.7808 USDT |
0.8299 USDT |
| 2022-02-24 |
0.7377 USDT |
69,322,383.3100 |
0.7852 USDT |
0.6880 USDT |
0.7152 USDT |
0.7701 USDT |
| 2022-02-23 |
0.8184 USDT |
34,848,148.0000 |
0.8105 USDT |
0.7816 USDT |
0.8005 USDT |
0.7826 USDT |
| 2022-02-22 |
0.7900 USDT |
37,793,121.6300 |
0.7846 USDT |
0.7581 USDT |
0.7727 USDT |
0.8124 USDT |
| 2022-02-21 |
0.8408 USDT |
34,270,052.0000 |
0.8447 USDT |
0.7880 USDT |
0.8088 USDT |
0.7908 USDT |
| 2022-02-20 |
0.8548 USDT |
17,023,375.0000 |
0.8992 USDT |
0.8319 USDT |
0.8457 USDT |
0.8591 USDT |
| 2022-02-19 |
0.8953 USDT |
14,391,294.0000 |
0.8940 USDT |
0.8705 USDT |
0.8820 USDT |
0.8970 USDT |
| 2022-02-18 |
0.8999 USDT |
17,084,244.0000 |
0.8979 USDT |
0.8733 USDT |
0.8930 USDT |
0.8955 USDT |
| 2022-02-17 |
0.9399 USDT |
26,915,003.0000 |
0.9774 USDT |
0.8875 USDT |
0.9059 USDT |
0.9031 USDT |
| 2022-02-16 |
0.9807 USDT |
39,272,451.0000 |
0.9696 USDT |
0.9528 USDT |
0.9609 USDT |
0.9848 USDT |
| 2022-02-15 |
0.9362 USDT |
22,614,687.0000 |
0.8995 USDT |
0.8985 USDT |
0.9060 USDT |
0.9603 USDT |
| 2022-02-14 |
0.8909 USDT |
18,429,238.0000 |
0.8965 USDT |
0.8714 USDT |
0.8840 USDT |
0.9016 USDT |
| 2022-02-13 |
0.9144 USDT |
17,353,526.0000 |
0.9188 USDT |
0.8818 USDT |
0.8964 USDT |
0.8969 USDT |
| 2022-02-12 |
0.9174 USDT |
20,932,386.0000 |
0.9161 USDT |
0.8883 USDT |
0.9132 USDT |
0.9141 USDT |
| 2022-02-11 |
0.9624 USDT |
31,744,525.0000 |
0.9813 USDT |
0.8964 USDT |
0.9136 USDT |
0.9136 USDT |
| 2022-02-10 |
1.0121 USDT |
41,862,339.0000 |
1.0366 USDT |
0.9756 USDT |
0.9918 USDT |
0.9788 USDT |
| 2022-02-09 |
1.0285 USDT |
32,128,961.0000 |
1.0234 USDT |
0.9961 USDT |
1.0094 USDT |
1.0418 USDT |
| 2022-02-08 |
1.0358 USDT |
49,374,012.0000 |
1.0709 USDT |
0.9870 USDT |
1.0007 USDT |
1.0259 USDT |