Identifier on Binance: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2008 USDT |
28,417,240.0000 |
0.1984 USDT |
0.1978 USDT |
0.2000 USDT |
0.1996 USDT |
| 2025-03-14 |
0.1990 USDT |
41,793,167.0000 |
0.1960 USDT |
0.1942 USDT |
0.1962 USDT |
0.2001 USDT |
| 2025-03-13 |
0.1944 USDT |
62,066,505.0000 |
0.1957 USDT |
0.1885 USDT |
0.1906 USDT |
0.1949 USDT |
| 2025-03-12 |
0.1934 USDT |
68,377,191.0000 |
0.1913 USDT |
0.1861 USDT |
0.1895 USDT |
0.1948 USDT |
| 2025-03-11 |
0.1893 USDT |
90,760,442.0000 |
0.1840 USDT |
0.1736 USDT |
0.1856 USDT |
0.1908 USDT |
| 2025-03-10 |
0.1985 USDT |
102,091,960.0000 |
0.2012 USDT |
0.1810 USDT |
0.1892 USDT |
0.1868 USDT |
| 2025-03-09 |
0.2123 USDT |
63,668,459.0000 |
0.2247 USDT |
0.2003 USDT |
0.2030 USDT |
0.2015 USDT |
| 2025-03-08 |
0.2288 USDT |
39,829,632.0000 |
0.2332 USDT |
0.2231 USDT |
0.2269 USDT |
0.2252 USDT |
| 2025-03-07 |
0.2392 USDT |
81,489,214.0000 |
0.2402 USDT |
0.2261 USDT |
0.2362 USDT |
0.2327 USDT |
| 2025-03-06 |
0.2497 USDT |
57,998,669.0000 |
0.2501 USDT |
0.2414 USDT |
0.2441 USDT |
0.2417 USDT |
| 2025-03-05 |
0.2459 USDT |
80,580,176.0000 |
0.2384 USDT |
0.2341 USDT |
0.2378 USDT |
0.2499 USDT |
| 2025-03-04 |
0.2296 USDT |
178,271,809.0000 |
0.2382 USDT |
0.2163 USDT |
0.2289 USDT |
0.2395 USDT |
| 2025-03-03 |
0.2676 USDT |
148,499,365.0000 |
0.2909 USDT |
0.2355 USDT |
0.2420 USDT |
0.2410 USDT |
| 2025-03-02 |
0.2764 USDT |
262,745,554.0000 |
0.2534 USDT |
0.2438 USDT |
0.2478 USDT |
0.2911 USDT |
| 2025-03-01 |
0.2437 USDT |
71,273,284.0000 |
0.2380 USDT |
0.2340 USDT |
0.2379 USDT |
0.2542 USDT |
| 2025-02-28 |
0.2271 USDT |
106,071,687.0000 |
0.2375 USDT |
0.2122 USDT |
0.2187 USDT |
0.2384 USDT |
| 2025-02-27 |
0.2397 USDT |
20,261,000.0000 |
0.2363 USDT |
0.2333 USDT |
0.2387 USDT |
0.2401 USDT |
| 2025-02-26 |
0.2341 USDT |
69,439,818.0000 |
0.2319 USDT |
0.2255 USDT |
0.2321 USDT |
0.2355 USDT |
| 2025-02-25 |
0.2214 USDT |
109,792,570.0000 |
0.2272 USDT |
0.2090 USDT |
0.2182 USDT |
0.2333 USDT |
| 2025-02-24 |
0.2434 USDT |
87,095,822.0000 |
0.2596 USDT |
0.2248 USDT |
0.2327 USDT |
0.2296 USDT |
| 2025-02-23 |
0.2617 USDT |
26,869,902.0000 |
0.2662 USDT |
0.2550 USDT |
0.2569 USDT |
0.2573 USDT |
| 2025-02-22 |
0.2670 USDT |
41,719,723.0000 |
0.2639 USDT |
0.2618 USDT |
0.2665 USDT |
0.2678 USDT |
| 2025-02-21 |
0.2722 USDT |
74,599,416.0000 |
0.2711 USDT |
0.2551 USDT |
0.2605 USDT |
0.2616 USDT |
| 2025-02-20 |
0.2658 USDT |
51,607,065.0000 |
0.2614 USDT |
0.2600 USDT |
0.2641 USDT |
0.2687 USDT |
| 2025-02-19 |
0.2591 USDT |
33,699,682.0000 |
0.2575 USDT |
0.2517 USDT |
0.2546 USDT |
0.2624 USDT |
| 2025-02-18 |
0.2579 USDT |
64,429,895.0000 |
0.2701 USDT |
0.2448 USDT |
0.2495 USDT |
0.2533 USDT |
| 2025-02-17 |
0.2748 USDT |
46,862,890.0000 |
0.2752 USDT |
0.2658 USDT |
0.2699 USDT |
0.2707 USDT |
| 2025-02-16 |
0.2786 USDT |
32,965,243.0000 |
0.2844 USDT |
0.2732 USDT |
0.2767 USDT |
0.2769 USDT |
| 2025-02-15 |
0.2923 USDT |
40,216,437.0000 |
0.2964 USDT |
0.2810 USDT |
0.2850 USDT |
0.2847 USDT |
| 2025-02-14 |
0.2988 USDT |
70,475,620.0000 |
0.2935 USDT |
0.2904 USDT |
0.2930 USDT |
0.2951 USDT |
| 2025-02-13 |
0.2939 USDT |
70,761,447.0000 |
0.3025 USDT |
0.2850 USDT |
0.2897 USDT |
0.2943 USDT |
| 2025-02-12 |
0.2884 USDT |
113,182,134.0000 |
0.2860 USDT |
0.2757 USDT |
0.2841 USDT |
0.3027 USDT |
| 2025-02-11 |
0.2980 USDT |
79,034,300.0000 |
0.2902 USDT |
0.2824 USDT |
0.2876 USDT |
0.2866 USDT |
| 2025-02-10 |
0.2857 USDT |
70,300,545.0000 |
0.2750 USDT |
0.2684 USDT |
0.2738 USDT |
0.2910 USDT |
| 2025-02-09 |
0.2745 USDT |
64,187,907.0000 |
0.2759 USDT |
0.2583 USDT |
0.2740 USDT |
0.2744 USDT |
| 2025-02-08 |
0.2704 USDT |
44,839,615.0000 |
0.2696 USDT |
0.2641 USDT |
0.2679 USDT |
0.2744 USDT |
| 2025-02-07 |
0.2777 USDT |
89,261,661.0000 |
0.2668 USDT |
0.2604 USDT |
0.2649 USDT |
0.2659 USDT |
| 2025-02-06 |
0.2800 USDT |
90,010,492.0000 |
0.2815 USDT |
0.2648 USDT |
0.2714 USDT |
0.2676 USDT |
| 2025-02-05 |
0.2914 USDT |
87,401,434.0000 |
0.2909 USDT |
0.2790 USDT |
0.2833 USDT |
0.2811 USDT |
| 2025-02-04 |
0.2937 USDT |
149,067,501.0000 |
0.3128 USDT |
0.2782 USDT |
0.2843 USDT |
0.2901 USDT |
| 2025-02-03 |
0.2742 USDT |
395,483,920.0000 |
0.2998 USDT |
0.2191 USDT |
0.2529 USDT |
0.3158 USDT |
| 2025-02-02 |
0.3187 USDT |
170,886,452.0000 |
0.3476 USDT |
0.2808 USDT |
0.2989 USDT |
0.2935 USDT |
| 2025-02-01 |
0.3684 USDT |
49,600,151.0000 |
0.3792 USDT |
0.3514 USDT |
0.3570 USDT |
0.3528 USDT |
| 2025-01-31 |
0.3869 USDT |
66,971,025.0000 |
0.3876 USDT |
0.3740 USDT |
0.3794 USDT |
0.3781 USDT |
| 2025-01-30 |
0.3843 USDT |
66,050,260.0000 |
0.3694 USDT |
0.3653 USDT |
0.3716 USDT |
0.3943 USDT |
| 2025-01-29 |
0.3687 USDT |
75,975,900.0000 |
0.3628 USDT |
0.3536 USDT |
0.3633 USDT |
0.3744 USDT |
| 2025-01-28 |
0.3773 USDT |
66,538,162.0000 |
0.3868 USDT |
0.3575 USDT |
0.3644 USDT |
0.3634 USDT |
| 2025-01-27 |
0.3661 USDT |
165,156,117.0000 |
0.3816 USDT |
0.3446 USDT |
0.3556 USDT |
0.3861 USDT |
| 2025-01-26 |
0.4036 USDT |
45,710,952.0000 |
0.4034 USDT |
0.3905 USDT |
0.3954 USDT |
0.3920 USDT |
| 2025-01-25 |
0.4009 USDT |
47,959,625.0000 |
0.4000 USDT |
0.3935 USDT |
0.3971 USDT |
0.4089 USDT |