Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-23 |
0.2891 USDT |
18,124,984.0700 |
0.3063 USDT |
0.2630 USDT |
0.3100 USDT |
0.2690 USDT |
| 2020-09-22 |
0.2944 USDT |
20,205,160.8000 |
0.2880 USDT |
0.2748 USDT |
0.3136 USDT |
0.3062 USDT |
| 2020-09-21 |
0.2983 USDT |
30,174,042.8400 |
0.3274 USDT |
0.2742 USDT |
0.3305 USDT |
0.2873 USDT |
| 2020-09-20 |
0.3348 USDT |
16,875,651.5300 |
0.3424 USDT |
0.3115 USDT |
0.3589 USDT |
0.3273 USDT |
| 2020-09-19 |
0.3342 USDT |
10,759,537.0800 |
0.3366 USDT |
0.3248 USDT |
0.3461 USDT |
0.3423 USDT |
| 2020-09-18 |
0.3468 USDT |
17,559,994.0800 |
0.3566 USDT |
0.3281 USDT |
0.3632 USDT |
0.3369 USDT |
| 2020-09-17 |
0.3602 USDT |
16,841,409.9900 |
0.3599 USDT |
0.3458 USDT |
0.3760 USDT |
0.3565 USDT |
| 2020-09-16 |
0.3512 USDT |
13,172,327.1600 |
0.3539 USDT |
0.3366 USDT |
0.3628 USDT |
0.3598 USDT |
| 2020-09-15 |
0.3705 USDT |
14,742,851.0400 |
0.3817 USDT |
0.3512 USDT |
0.3884 USDT |
0.3539 USDT |
| 2020-09-14 |
0.3791 USDT |
12,947,283.1100 |
0.3774 USDT |
0.3651 USDT |
0.3900 USDT |
0.3819 USDT |
| 2020-09-13 |
0.3854 USDT |
18,492,942.2700 |
0.4090 USDT |
0.3554 USDT |
0.4159 USDT |
0.3774 USDT |
| 2020-09-12 |
0.4047 USDT |
16,999,629.8000 |
0.4112 USDT |
0.3973 USDT |
0.4181 USDT |
0.4090 USDT |
| 2020-09-11 |
0.4029 USDT |
20,103,330.7700 |
0.4128 USDT |
0.3900 USDT |
0.4151 USDT |
0.4110 USDT |
| 2020-09-10 |
0.4247 USDT |
31,352,357.4100 |
0.4129 USDT |
0.4012 USDT |
0.4500 USDT |
0.4131 USDT |
| 2020-09-09 |
0.3894 USDT |
38,270,938.0300 |
0.3489 USDT |
0.3376 USDT |
0.4350 USDT |
0.4130 USDT |
| 2020-09-08 |
0.3510 USDT |
17,930,662.5400 |
0.3728 USDT |
0.3367 USDT |
0.3766 USDT |
0.3490 USDT |
| 2020-09-07 |
0.3569 USDT |
23,012,046.0700 |
0.3756 USDT |
0.3293 USDT |
0.3846 USDT |
0.3722 USDT |
| 2020-09-06 |
0.3549 USDT |
25,122,252.8900 |
0.3419 USDT |
0.3189 USDT |
0.3874 USDT |
0.3757 USDT |
| 2020-09-05 |
0.3609 USDT |
31,484,038.2600 |
0.3738 USDT |
0.3160 USDT |
0.3998 USDT |
0.3415 USDT |
| 2020-09-04 |
0.3620 USDT |
36,460,308.6800 |
0.3484 USDT |
0.3311 USDT |
0.3877 USDT |
0.3740 USDT |
| 2020-09-03 |
0.4075 USDT |
45,181,712.1700 |
0.4638 USDT |
0.3300 USDT |
0.4716 USDT |
0.3486 USDT |
| 2020-09-02 |
0.4681 USDT |
40,772,253.1400 |
0.5164 USDT |
0.4186 USDT |
0.5271 USDT |
0.4638 USDT |
| 2020-09-01 |
0.5252 USDT |
39,136,381.2000 |
0.5015 USDT |
0.4890 USDT |
0.5536 USDT |
0.5168 USDT |
| 2020-08-31 |
0.5159 USDT |
15,634,942.2200 |
0.5182 USDT |
0.5014 USDT |
0.5268 USDT |
0.5021 USDT |
| 2020-08-30 |
0.5282 USDT |
19,710,998.3300 |
0.5335 USDT |
0.5067 USDT |
0.5500 USDT |
0.5181 USDT |
| 2020-08-29 |
0.5356 USDT |
15,949,179.4400 |
0.5343 USDT |
0.5229 USDT |
0.5483 USDT |
0.5334 USDT |
| 2020-08-28 |
0.5362 USDT |
23,945,614.8800 |
0.5226 USDT |
0.5122 USDT |
0.5625 USDT |
0.5337 USDT |
| 2020-08-27 |
0.5271 USDT |
33,964,698.0300 |
0.5505 USDT |
0.4900 USDT |
0.5579 USDT |
0.5225 USDT |
| 2020-08-26 |
0.5574 USDT |
30,516,133.2000 |
0.5612 USDT |
0.5293 USDT |
0.5890 USDT |
0.5500 USDT |
| 2020-08-25 |
0.5784 USDT |
46,808,856.4900 |
0.6290 USDT |
0.5290 USDT |
0.6391 USDT |
0.5609 USDT |
| 2020-08-24 |
0.6279 USDT |
42,594,604.2000 |
0.6137 USDT |
0.5933 USDT |
0.6645 USDT |
0.6293 USDT |
| 2020-08-23 |
0.5850 USDT |
43,077,734.4000 |
0.5643 USDT |
0.5439 USDT |
0.6375 USDT |
0.6132 USDT |
| 2020-08-22 |
0.5502 USDT |
46,973,487.0200 |
0.5314 USDT |
0.5110 USDT |
0.5862 USDT |
0.5636 USDT |
| 2020-08-21 |
0.5764 USDT |
61,932,553.6000 |
0.6261 USDT |
0.5219 USDT |
0.6345 USDT |
0.5323 USDT |
| 2020-08-20 |
0.6316 USDT |
56,682,001.1700 |
0.5964 USDT |
0.5920 USDT |
0.6666 USDT |
0.6264 USDT |
| 2020-08-19 |
0.5713 USDT |
76,601,980.0800 |
0.5562 USDT |
0.5000 USDT |
0.6257 USDT |
0.5965 USDT |
| 2020-08-18 |
0.5727 USDT |
51,567,546.3400 |
0.5871 USDT |
0.5100 USDT |
0.6071 USDT |
0.5567 USDT |
| 2020-08-17 |
0.6353 USDT |
54,686,163.2200 |
0.6291 USDT |
0.5812 USDT |
0.6930 USDT |
0.5872 USDT |
| 2020-08-16 |
0.6386 USDT |
45,691,687.2900 |
0.6343 USDT |
0.6150 USDT |
0.6649 USDT |
0.6291 USDT |
| 2020-08-15 |
0.6473 USDT |
58,732,672.9600 |
0.6380 USDT |
0.5854 USDT |
0.7089 USDT |
0.6342 USDT |
| 2020-08-14 |
0.6948 USDT |
90,649,893.9800 |
0.6688 USDT |
0.6191 USDT |
0.7600 USDT |
0.6388 USDT |
| 2020-08-13 |
0.5948 USDT |
122,235,762.0780 |
0.5233 USDT |
0.4959 USDT |
0.6965 USDT |
0.6699 USDT |
| 2020-08-12 |
0.4620 USDT |
59,270,409.7420 |
0.4361 USDT |
0.4067 USDT |
0.5440 USDT |
0.5233 USDT |
| 2020-08-11 |
0.4406 USDT |
52,916,965.0500 |
0.4687 USDT |
0.3958 USDT |
0.4875 USDT |
0.4366 USDT |
| 2020-08-10 |
0.4459 USDT |
48,267,064.9900 |
0.4245 USDT |
0.4030 USDT |
0.4861 USDT |
0.4686 USDT |
| 2020-08-09 |
0.4398 USDT |
44,555,899.4400 |
0.4524 USDT |
0.4110 USDT |
0.4713 USDT |
0.4245 USDT |
| 2020-08-08 |
0.4117 USDT |
50,702,799.1700 |
0.3692 USDT |
0.3675 USDT |
0.4600 USDT |
0.4524 USDT |
| 2020-08-07 |
0.3631 USDT |
28,430,646.4600 |
0.3638 USDT |
0.3345 USDT |
0.3799 USDT |
0.3689 USDT |
| 2020-08-06 |
0.3592 USDT |
33,650,170.2000 |
0.3350 USDT |
0.3335 USDT |
0.3748 USDT |
0.3638 USDT |
| 2020-08-05 |
0.3334 USDT |
22,358,605.7400 |
0.3269 USDT |
0.3211 USDT |
0.3466 USDT |
0.3355 USDT |