Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.0579 USDT |
55,381,736.0000 |
1.0247 USDT |
0.9983 USDT |
1.0100 USDT |
1.0774 USDT |
| 2022-02-06 |
1.0036 USDT |
28,926,497.0000 |
1.0017 USDT |
0.9709 USDT |
0.9884 USDT |
1.0247 USDT |
| 2022-02-05 |
1.0127 USDT |
31,793,920.0000 |
0.9978 USDT |
0.9812 USDT |
1.0005 USDT |
1.0066 USDT |
| 2022-02-04 |
0.9553 USDT |
32,531,488.0000 |
0.9353 USDT |
0.9263 USDT |
0.9334 USDT |
0.9854 USDT |
| 2022-02-03 |
0.9212 USDT |
30,766,738.0000 |
0.9228 USDT |
0.9008 USDT |
0.9136 USDT |
0.9298 USDT |
| 2022-02-02 |
0.9863 USDT |
46,557,212.0000 |
0.9663 USDT |
0.9248 USDT |
0.9354 USDT |
0.9319 USDT |
| 2022-02-01 |
0.9696 USDT |
25,672,450.0000 |
0.9499 USDT |
0.9466 USDT |
0.9548 USDT |
0.9675 USDT |
| 2022-01-31 |
0.9387 USDT |
29,358,188.0000 |
0.9448 USDT |
0.9029 USDT |
0.9184 USDT |
0.9552 USDT |
| 2022-01-30 |
0.9563 USDT |
24,485,154.0000 |
0.9690 USDT |
0.9283 USDT |
0.9452 USDT |
0.9495 USDT |
| 2022-01-29 |
0.9800 USDT |
28,790,366.0000 |
0.9584 USDT |
0.9546 USDT |
0.9647 USDT |
0.9620 USDT |
| 2022-01-28 |
0.9493 USDT |
41,307,660.0000 |
0.9364 USDT |
0.9204 USDT |
0.9345 USDT |
0.9574 USDT |
| 2022-01-27 |
0.9125 USDT |
44,383,547.0000 |
0.9227 USDT |
0.8752 USDT |
0.8942 USDT |
0.9288 USDT |
| 2022-01-26 |
0.9485 USDT |
53,620,343.0000 |
0.9223 USDT |
0.8923 USDT |
0.9188 USDT |
0.9276 USDT |
| 2022-01-25 |
0.9012 USDT |
36,680,391.0000 |
0.9125 USDT |
0.8670 USDT |
0.8808 USDT |
0.9237 USDT |
| 2022-01-24 |
0.8838 USDT |
53,365,522.0000 |
0.9885 USDT |
0.8170 USDT |
0.8448 USDT |
0.9232 USDT |
| 2022-01-23 |
0.9651 USDT |
52,261,804.0000 |
0.9506 USDT |
0.9242 USDT |
0.9476 USDT |
0.9925 USDT |
| 2022-01-22 |
0.9139 USDT |
125,135,619.1200 |
1.0305 USDT |
0.7957 USDT |
0.8955 USDT |
0.9510 USDT |
| 2022-01-21 |
1.1116 USDT |
79,750,395.0000 |
1.1610 USDT |
0.9990 USDT |
1.0550 USDT |
1.0363 USDT |