Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-10 |
0.1807 USDT |
21,617,333.7300 |
0.2000 USDT |
0.1703 USDT |
0.2004 USDT |
0.1786 USDT |
| 2020-04-09 |
0.2010 USDT |
16,280,431.2000 |
0.2034 USDT |
0.1950 USDT |
0.2108 USDT |
0.2000 USDT |
| 2020-04-08 |
0.1930 USDT |
12,255,075.8100 |
0.1854 USDT |
0.1843 USDT |
0.2059 USDT |
0.2039 USDT |
| 2020-04-07 |
0.1906 USDT |
18,048,051.7700 |
0.1879 USDT |
0.1801 USDT |
0.1993 USDT |
0.1856 USDT |
| 2020-04-06 |
0.1797 USDT |
15,404,014.9000 |
0.1718 USDT |
0.1692 USDT |
0.1888 USDT |
0.1876 USDT |
| 2020-04-05 |
0.1773 USDT |
21,611,656.0500 |
0.1776 USDT |
0.1668 USDT |
0.1844 USDT |
0.1718 USDT |
| 2020-04-04 |
0.1682 USDT |
20,035,325.6000 |
0.1585 USDT |
0.1582 USDT |
0.1792 USDT |
0.1772 USDT |
| 2020-04-03 |
0.1584 USDT |
9,609,555.6900 |
0.1578 USDT |
0.1546 USDT |
0.1621 USDT |
0.1586 USDT |
| 2020-04-02 |
0.1575 USDT |
17,532,120.9100 |
0.1541 USDT |
0.1532 USDT |
0.1638 USDT |
0.1580 USDT |
| 2020-04-01 |
0.1522 USDT |
11,855,432.5500 |
0.1538 USDT |
0.1483 USDT |
0.1558 USDT |
0.1540 USDT |
| 2020-03-31 |
0.1542 USDT |
8,735,708.3800 |
0.1545 USDT |
0.1512 USDT |
0.1578 USDT |
0.1540 USDT |
| 2020-03-30 |
0.1531 USDT |
14,694,142.7000 |
0.1441 USDT |
0.1433 USDT |
0.1567 USDT |
0.1547 USDT |
| 2020-03-29 |
0.1482 USDT |
7,506,172.5100 |
0.1499 USDT |
0.1422 USDT |
0.1524 USDT |
0.1441 USDT |
| 2020-03-28 |
0.1485 USDT |
10,771,529.1100 |
0.1538 USDT |
0.1430 USDT |
0.1539 USDT |
0.1499 USDT |
| 2020-03-27 |
0.1607 USDT |
17,855,259.6200 |
0.1586 USDT |
0.1524 USDT |
0.1688 USDT |
0.1538 USDT |
| 2020-03-26 |
0.1540 USDT |
11,839,876.8700 |
0.1539 USDT |
0.1503 USDT |
0.1598 USDT |
0.1590 USDT |
| 2020-03-25 |
0.1556 USDT |
12,742,393.5600 |
0.1594 USDT |
0.1503 USDT |
0.1619 USDT |
0.1536 USDT |
| 2020-03-24 |
0.1583 USDT |
15,665,049.1700 |
0.1600 USDT |
0.1521 USDT |
0.1640 USDT |
0.1598 USDT |
| 2020-03-23 |
0.1525 USDT |
11,756,142.9100 |
0.1452 USDT |
0.1412 USDT |
0.1629 USDT |
0.1595 USDT |
| 2020-03-22 |
0.1562 USDT |
25,032,633.2200 |
0.1524 USDT |
0.1434 USDT |
0.1695 USDT |
0.1455 USDT |
| 2020-03-21 |
0.1538 USDT |
13,003,799.3100 |
0.1580 USDT |
0.1441 USDT |
0.1649 USDT |
0.1530 USDT |
| 2020-03-20 |
0.1674 USDT |
21,916,848.6400 |
0.1574 USDT |
0.1438 USDT |
0.1863 USDT |
0.1578 USDT |
| 2020-03-19 |
0.1551 USDT |
17,997,764.1500 |
0.1407 USDT |
0.1391 USDT |
0.1696 USDT |
0.1574 USDT |
| 2020-03-18 |
0.1356 USDT |
13,351,560.2900 |
0.1390 USDT |
0.1270 USDT |
0.1452 USDT |
0.1409 USDT |
| 2020-03-17 |
0.1362 USDT |
17,648,324.4400 |
0.1265 USDT |
0.1238 USDT |
0.1498 USDT |
0.1390 USDT |
| 2020-03-16 |
0.1279 USDT |
20,956,613.1600 |
0.1471 USDT |
0.1150 USDT |
0.1473 USDT |
0.1266 USDT |
| 2020-03-15 |
0.1502 USDT |
18,030,700.6300 |
0.1475 USDT |
0.1417 USDT |
0.1620 USDT |
0.1471 USDT |
| 2020-03-14 |
0.1547 USDT |
12,749,848.6200 |
0.1517 USDT |
0.1439 USDT |
0.1670 USDT |
0.1473 USDT |
| 2020-03-13 |
0.1385 USDT |
37,202,685.5700 |
0.1348 USDT |
0.0958 USDT |
0.1784 USDT |
0.1527 USDT |
| 2020-03-12 |
0.1922 USDT |
30,353,476.3000 |
0.2710 USDT |
0.1300 USDT |
0.2714 USDT |
0.1343 USDT |
| 2020-03-11 |
0.2707 USDT |
9,841,617.7800 |
0.2828 USDT |
0.2489 USDT |
0.2887 USDT |
0.2706 USDT |
| 2020-03-10 |
0.2843 USDT |
13,937,825.8500 |
0.2795 USDT |
0.2696 USDT |
0.2987 USDT |
0.2820 USDT |
| 2020-03-09 |
0.2740 USDT |
20,978,950.5500 |
0.2904 USDT |
0.2498 USDT |
0.2998 USDT |
0.2787 USDT |
| 2020-03-08 |
0.3173 USDT |
19,338,093.0600 |
0.3375 USDT |
0.2881 USDT |
0.3407 USDT |
0.2904 USDT |
| 2020-03-07 |
0.3588 USDT |
12,297,089.0100 |
0.3733 USDT |
0.3364 USDT |
0.3822 USDT |
0.3375 USDT |
| 2020-03-06 |
0.3737 USDT |
10,906,585.4700 |
0.3783 USDT |
0.3610 USDT |
0.3860 USDT |
0.3732 USDT |
| 2020-03-05 |
0.3947 USDT |
11,482,013.2500 |
0.3925 USDT |
0.3755 USDT |
0.4100 USDT |
0.3790 USDT |
| 2020-03-04 |
0.3897 USDT |
17,939,211.3000 |
0.3686 USDT |
0.3653 USDT |
0.4126 USDT |
0.3929 USDT |
| 2020-03-03 |
0.3679 USDT |
16,646,553.5900 |
0.3742 USDT |
0.3549 USDT |
0.3879 USDT |
0.3689 USDT |
| 2020-03-02 |
0.3570 USDT |
15,473,577.0900 |
0.3196 USDT |
0.3118 USDT |
0.3909 USDT |
0.3742 USDT |
| 2020-03-01 |
0.3255 USDT |
11,805,826.5700 |
0.3236 USDT |
0.3080 USDT |
0.3468 USDT |
0.3197 USDT |
| 2020-02-29 |
0.3480 USDT |
12,358,036.1700 |
0.3491 USDT |
0.3235 USDT |
0.3697 USDT |
0.3236 USDT |
| 2020-02-28 |
0.3528 USDT |
16,274,375.5600 |
0.3764 USDT |
0.3330 USDT |
0.3844 USDT |
0.3490 USDT |
| 2020-02-27 |
0.3718 USDT |
16,156,102.4400 |
0.3628 USDT |
0.3388 USDT |
0.3968 USDT |
0.3764 USDT |
| 2020-02-26 |
0.3750 USDT |
28,251,645.9700 |
0.3938 USDT |
0.3383 USDT |
0.4100 USDT |
0.3629 USDT |
| 2020-02-25 |
0.4268 USDT |
36,295,758.7300 |
0.4949 USDT |
0.3762 USDT |
0.4961 USDT |
0.3938 USDT |
| 2020-02-24 |
0.4757 USDT |
32,885,712.1320 |
0.4595 USDT |
0.4330 USDT |
0.5027 USDT |
0.4946 USDT |
| 2020-02-23 |
0.4429 USDT |
11,868,446.6500 |
0.4492 USDT |
0.4238 USDT |
0.4669 USDT |
0.4594 USDT |
| 2020-02-22 |
0.4406 USDT |
19,160,834.7200 |
0.4172 USDT |
0.4107 USDT |
0.4690 USDT |
0.4495 USDT |
| 2020-02-21 |
0.4455 USDT |
31,872,427.3900 |
0.4342 USDT |
0.4093 USDT |
0.4800 USDT |
0.4180 USDT |