Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.3456 USDT |
116,173,768.0000 |
0.3479 USDT |
0.3239 USDT |
0.3291 USDT |
0.3271 USDT |
| 2024-12-20 |
0.3184 USDT |
226,434,942.0000 |
0.3325 USDT |
0.2827 USDT |
0.3027 USDT |
0.3462 USDT |
| 2024-12-19 |
0.3509 USDT |
197,542,712.0000 |
0.3673 USDT |
0.3208 USDT |
0.3337 USDT |
0.3366 USDT |
| 2024-12-18 |
0.3926 USDT |
143,987,095.0000 |
0.4132 USDT |
0.3613 USDT |
0.3798 USDT |
0.3762 USDT |
| 2024-12-17 |
0.4242 USDT |
156,807,210.0000 |
0.4130 USDT |
0.4038 USDT |
0.4088 USDT |
0.4113 USDT |
| 2024-12-16 |
0.4201 USDT |
108,819,016.0000 |
0.4321 USDT |
0.4015 USDT |
0.4069 USDT |
0.4130 USDT |
| 2024-12-15 |
0.4215 USDT |
80,894,441.0000 |
0.4211 USDT |
0.4067 USDT |
0.4160 USDT |
0.4289 USDT |
| 2024-12-14 |
0.4213 USDT |
58,418,867.0000 |
0.4376 USDT |
0.4070 USDT |
0.4126 USDT |
0.4111 USDT |
| 2024-12-13 |
0.4342 USDT |
115,845,015.0000 |
0.4281 USDT |
0.4152 USDT |
0.4234 USDT |
0.4357 USDT |
| 2024-12-12 |
0.4435 USDT |
215,987,693.0000 |
0.4522 USDT |
0.4200 USDT |
0.4277 USDT |
0.4260 USDT |
| 2024-12-11 |
0.4335 USDT |
169,798,453.0000 |
0.4236 USDT |
0.4008 USDT |
0.4140 USDT |
0.4579 USDT |
| 2024-12-10 |
0.4065 USDT |
341,334,579.0000 |
0.4159 USDT |
0.3707 USDT |
0.3840 USDT |
0.4236 USDT |
| 2024-12-09 |
0.4373 USDT |
276,150,718.0000 |
0.4969 USDT |
0.3473 USDT |
0.4130 USDT |
0.4081 USDT |
| 2024-12-08 |
0.4988 USDT |
130,559,204.0000 |
0.5092 USDT |
0.4843 USDT |
0.4924 USDT |
0.4958 USDT |
| 2024-12-07 |
0.4973 USDT |
259,711,579.0000 |
0.4988 USDT |
0.4661 USDT |
0.4764 USDT |
0.5092 USDT |
| 2024-12-06 |
0.4609 USDT |
239,853,060.0000 |
0.4493 USDT |
0.4301 USDT |
0.4450 USDT |
0.5120 USDT |
| 2024-12-05 |
0.4733 USDT |
283,278,628.0000 |
0.4784 USDT |
0.4356 USDT |
0.4541 USDT |
0.4499 USDT |
| 2024-12-04 |
0.5058 USDT |
289,980,679.0000 |
0.5061 USDT |
0.4676 USDT |
0.4808 USDT |
0.4812 USDT |
| 2024-12-03 |
0.5556 USDT |
582,648,013.0000 |
0.5040 USDT |
0.5039 USDT |
0.5343 USDT |
0.5440 USDT |
| 2024-12-02 |
0.5002 USDT |
564,180,682.0000 |
0.4857 USDT |
0.4561 USDT |
0.4738 USDT |
0.5049 USDT |
| 2024-12-01 |
0.4796 USDT |
465,558,106.0000 |
0.4439 USDT |
0.4234 USDT |
0.4305 USDT |
0.5009 USDT |
| 2024-11-30 |
0.4368 USDT |
580,263,296.0000 |
0.4417 USDT |
0.3978 USDT |
0.4125 USDT |
0.4396 USDT |
| 2024-11-29 |
0.3824 USDT |
679,186,987.0000 |
0.3227 USDT |
0.3183 USDT |
0.3436 USDT |
0.4633 USDT |
| 2024-11-28 |
0.2971 USDT |
113,981,502.0000 |
0.2930 USDT |
0.2826 USDT |
0.2856 USDT |
0.3078 USDT |
| 2024-11-27 |
0.2990 USDT |
216,818,821.0000 |
0.2977 USDT |
0.2866 USDT |
0.2939 USDT |
0.2924 USDT |
| 2024-11-26 |
0.2737 USDT |
228,687,873.0000 |
0.2596 USDT |
0.2508 USDT |
0.2649 USDT |
0.2930 USDT |
| 2024-11-25 |
0.2763 USDT |
178,656,173.0000 |
0.2841 USDT |
0.2562 USDT |
0.2644 USDT |
0.2624 USDT |
| 2024-11-24 |
0.2889 USDT |
306,311,557.0000 |
0.2936 USDT |
0.2556 USDT |
0.2691 USDT |
0.2816 USDT |
| 2024-11-23 |
0.2949 USDT |
527,060,283.0000 |
0.2587 USDT |
0.2583 USDT |
0.2806 USDT |
0.2920 USDT |
| 2024-11-22 |
0.2359 USDT |
252,120,021.0000 |
0.2143 USDT |
0.2142 USDT |
0.2196 USDT |
0.2492 USDT |
| 2024-11-21 |
0.2119 USDT |
144,417,677.0000 |
0.2110 USDT |
0.2027 USDT |
0.2067 USDT |
0.2153 USDT |
| 2024-11-20 |
0.2191 USDT |
136,331,347.0000 |
0.2233 USDT |
0.2080 USDT |
0.2127 USDT |
0.2127 USDT |
| 2024-11-19 |
0.2212 USDT |
257,572,795.0000 |
0.2160 USDT |
0.2046 USDT |
0.2078 USDT |
0.2223 USDT |
| 2024-11-18 |
0.2114 USDT |
419,559,608.0000 |
0.1838 USDT |
0.1816 USDT |
0.1841 USDT |
0.2154 USDT |
| 2024-11-17 |
0.1888 USDT |
126,974,044.0000 |
0.1966 USDT |
0.1792 USDT |
0.1831 USDT |
0.1831 USDT |
| 2024-11-16 |
0.1986 USDT |
433,607,674.0000 |
0.1855 USDT |
0.1824 USDT |
0.1877 USDT |
0.1964 USDT |
| 2024-11-15 |
0.1715 USDT |
457,052,509.0000 |
0.1456 USDT |
0.1452 USDT |
0.1524 USDT |
0.1873 USDT |
| 2024-11-14 |
0.1475 USDT |
95,229,471.0000 |
0.1455 USDT |
0.1412 USDT |
0.1448 USDT |
0.1501 USDT |
| 2024-11-13 |
0.1461 USDT |
126,985,382.0000 |
0.1541 USDT |
0.1393 USDT |
0.1426 USDT |
0.1445 USDT |
| 2024-11-12 |
0.1530 USDT |
168,735,213.0000 |
0.1594 USDT |
0.1443 USDT |
0.1480 USDT |
0.1527 USDT |
| 2024-11-11 |
0.1482 USDT |
112,582,522.0000 |
0.1454 USDT |
0.1415 USDT |
0.1440 USDT |
0.1572 USDT |
| 2024-11-10 |
0.1426 USDT |
95,991,875.0000 |
0.1338 USDT |
0.1331 USDT |
0.1345 USDT |
0.1472 USDT |
| 2024-11-09 |
0.1306 USDT |
46,557,762.0000 |
0.1311 USDT |
0.1282 USDT |
0.1296 USDT |
0.1320 USDT |
| 2024-11-08 |
0.1252 USDT |
81,404,386.0000 |
0.1227 USDT |
0.1205 USDT |
0.1216 USDT |
0.1297 USDT |
| 2024-11-07 |
0.1227 USDT |
60,552,841.0000 |
0.1218 USDT |
0.1198 USDT |
0.1211 USDT |
0.1223 USDT |
| 2024-11-06 |
0.1197 USDT |
71,424,149.0000 |
0.1142 USDT |
0.1141 USDT |
0.1167 USDT |
0.1216 USDT |
| 2024-11-05 |
0.1131 USDT |
47,902,187.0000 |
0.1093 USDT |
0.1092 USDT |
0.1107 USDT |
0.1142 USDT |
| 2024-11-04 |
0.1092 USDT |
56,166,624.0000 |
0.1096 USDT |
0.1057 USDT |
0.1084 USDT |
0.1084 USDT |
| 2024-11-03 |
0.1094 USDT |
64,993,716.0000 |
0.1138 USDT |
0.1057 USDT |
0.1076 USDT |
0.1093 USDT |
| 2024-11-02 |
0.1150 USDT |
26,988,606.0000 |
0.1147 USDT |
0.1130 USDT |
0.1136 USDT |
0.1134 USDT |