Identifier on HitBTC: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-14 |
0.2229 USDT |
6,455,380.6000 ALGO |
0.2240 USDT |
0.2183 USDT |
0.2259 USDT |
0.2212 USDT |
| 2022-12-13 |
0.2180 USDT |
7,882,211.6000 ALGO |
0.2183 USDT |
0.2096 USDT |
0.2260 USDT |
0.2234 USDT |
| 2022-12-12 |
0.2160 USDT |
5,019,156.0000 ALGO |
0.2222 USDT |
0.2131 USDT |
0.2222 USDT |
0.2145 USDT |
| 2022-12-11 |
0.2271 USDT |
4,840,988.3000 ALGO |
0.2267 USDT |
0.2245 USDT |
0.2300 USDT |
0.2257 USDT |
| 2022-12-10 |
0.2282 USDT |
6,373,093.7000 ALGO |
0.2257 USDT |
0.2249 USDT |
0.2304 USDT |
0.2270 USDT |
| 2022-12-09 |
0.2240 USDT |
6,238,247.5000 ALGO |
0.2243 USDT |
0.2220 USDT |
0.2260 USDT |
0.2235 USDT |
| 2022-12-08 |
0.2223 USDT |
8,986,396.8000 ALGO |
0.2209 USDT |
0.2178 USDT |
0.2264 USDT |
0.2241 USDT |
| 2022-12-07 |
0.2254 USDT |
7,483,287.4000 ALGO |
0.2338 USDT |
0.2176 USDT |
0.2341 USDT |
0.2210 USDT |
| 2022-12-06 |
0.2342 USDT |
9,988,329.0000 ALGO |
0.2363 USDT |
0.2313 USDT |
0.2369 USDT |
0.2322 USDT |
| 2022-12-05 |
0.2398 USDT |
8,235,694.9000 ALGO |
0.2395 USDT |
0.2334 USDT |
0.2462 USDT |
0.2350 USDT |
| 2022-12-04 |
0.2384 USDT |
3,544,747.9000 ALGO |
0.2373 USDT |
0.2367 USDT |
0.2403 USDT |
0.2393 USDT |
| 2022-12-03 |
0.2409 USDT |
6,676,133.4000 ALGO |
0.2440 USDT |
0.2388 USDT |
0.2456 USDT |
0.2393 USDT |
| 2022-12-02 |
0.2419 USDT |
7,322,606.5000 ALGO |
0.2409 USDT |
0.2355 USDT |
0.2460 USDT |
0.2438 USDT |
| 2022-12-01 |
0.2431 USDT |
5,755,064.0000 ALGO |
0.2477 USDT |
0.2387 USDT |
0.2484 USDT |
0.2406 USDT |
| 2022-11-30 |
0.2439 USDT |
7,127,889.4000 ALGO |
0.2407 USDT |
0.2380 USDT |
0.2490 USDT |
0.2485 USDT |
| 2022-11-29 |
0.2382 USDT |
6,605,307.3000 ALGO |
0.2359 USDT |
0.2337 USDT |
0.2424 USDT |
0.2377 USDT |
| 2022-11-28 |
0.2330 USDT |
7,986,946.0000 ALGO |
0.2402 USDT |
0.2270 USDT |
0.2417 USDT |
0.2362 USDT |
| 2022-11-27 |
0.2453 USDT |
6,161,016.1000 ALGO |
0.2404 USDT |
0.2394 USDT |
0.2491 USDT |
0.2453 USDT |
| 2022-11-26 |
0.2436 USDT |
6,934,253.5000 ALGO |
0.2436 USDT |
0.2377 USDT |
0.2474 USDT |
0.2398 USDT |
| 2022-11-25 |
0.2394 USDT |
8,734,657.8000 ALGO |
0.2421 USDT |
0.2340 USDT |
0.2457 USDT |
0.2433 USDT |
| 2022-11-24 |
0.2433 USDT |
10,297,321.9000 ALGO |
0.2473 USDT |
0.2380 USDT |
0.2493 USDT |
0.2423 USDT |
| 2022-11-23 |
0.2419 USDT |
11,935,126.5000 ALGO |
0.2414 USDT |
0.2358 USDT |
0.2473 USDT |
0.2439 USDT |
| 2022-11-22 |
0.2368 USDT |
15,433,831.8000 ALGO |
0.2449 USDT |
0.2267 USDT |
0.2487 USDT |
0.2409 USDT |
| 2022-11-21 |
0.2479 USDT |
14,789,062.3000 ALGO |
0.2564 USDT |
0.2378 USDT |
0.2570 USDT |
0.2456 USDT |
| 2022-11-20 |
0.2811 USDT |
15,026,916.5000 ALGO |
0.2983 USDT |
0.2607 USDT |
0.2993 USDT |
0.2608 USDT |
| 2022-11-19 |
0.3013 USDT |
14,541,965.3000 ALGO |
0.2979 USDT |
0.2888 USDT |
0.3120 USDT |
0.3013 USDT |
| 2022-11-18 |
0.2808 USDT |
10,623,122.4000 ALGO |
0.2677 USDT |
0.2672 USDT |
0.2989 USDT |
0.2975 USDT |
| 2022-11-17 |
0.2694 USDT |
11,902,260.5000 ALGO |
0.2758 USDT |
0.2574 USDT |
0.2798 USDT |
0.2637 USDT |
| 2022-11-16 |
0.2791 USDT |
12,982,694.6000 ALGO |
0.2814 USDT |
0.2645 USDT |
0.2977 USDT |
0.2757 USDT |
| 2022-11-15 |
0.2692 USDT |
11,106,755.7000 ALGO |
0.2612 USDT |
0.2576 USDT |
0.2912 USDT |
0.2759 USDT |
| 2022-11-14 |
0.2536 USDT |
16,923,850.7000 ALGO |
0.2617 USDT |
0.2373 USDT |
0.2675 USDT |
0.2538 USDT |
| 2022-11-13 |
0.2644 USDT |
12,601,346.2000 ALGO |
0.2739 USDT |
0.2558 USDT |
0.2778 USDT |
0.2594 USDT |
| 2022-11-12 |
0.2820 USDT |
13,380,648.3000 ALGO |
0.3029 USDT |
0.2711 USDT |
0.3033 USDT |
0.2747 USDT |
| 2022-11-11 |
0.3037 USDT |
15,489,613.2000 ALGO |
0.3202 USDT |
0.2823 USDT |
0.3290 USDT |
0.2917 USDT |
| 2022-11-10 |
0.3012 USDT |
6,669,255.3000 ALGO |
0.2634 USDT |
0.2618 USDT |
0.3284 USDT |
0.3190 USDT |
| 2022-11-09 |
0.3125 USDT |
26,292,014.9000 ALGO |
0.3332 USDT |
0.2832 USDT |
0.3359 USDT |
0.2944 USDT |
| 2022-11-08 |
0.3838 USDT |
14,386,626.9000 ALGO |
0.4192 USDT |
0.2834 USDT |
0.4201 USDT |
0.3218 USDT |
| 2022-11-07 |
0.4232 USDT |
22,051,454.6000 ALGO |
0.4027 USDT |
0.3965 USDT |
0.4480 USDT |
0.4187 USDT |
| 2022-11-06 |
0.4327 USDT |
17,731,510.6000 ALGO |
0.4238 USDT |
0.4022 USDT |
0.4487 USDT |
0.4047 USDT |
| 2022-11-05 |
0.4214 USDT |
15,258,428.9000 ALGO |
0.4167 USDT |
0.4033 USDT |
0.4540 USDT |
0.4296 USDT |
| 2022-11-04 |
0.3823 USDT |
18,356,948.5000 ALGO |
0.3697 USDT |
0.3656 USDT |
0.4080 USDT |
0.4080 USDT |
| 2022-11-03 |
0.3718 USDT |
20,420,282.0000 ALGO |
0.3619 USDT |
0.3598 USDT |
0.3848 USDT |
0.3769 USDT |
| 2022-11-02 |
0.3522 USDT |
21,015,379.8000 ALGO |
0.3602 USDT |
0.3435 USDT |
0.3654 USDT |
0.3616 USDT |
| 2022-11-01 |
0.3562 USDT |
20,954,603.9000 ALGO |
0.3587 USDT |
0.3460 USDT |
0.3699 USDT |
0.3606 USDT |
| 2022-10-31 |
0.3596 USDT |
21,872,398.4000 ALGO |
0.3594 USDT |
0.3518 USDT |
0.3804 USDT |
0.3587 USDT |
| 2022-10-30 |
0.3460 USDT |
21,152,752.7000 ALGO |
0.3396 USDT |
0.3356 USDT |
0.3657 USDT |
0.3582 USDT |
| 2022-10-29 |
0.3389 USDT |
14,947,775.7000 ALGO |
0.3330 USDT |
0.3330 USDT |
0.3459 USDT |
0.3392 USDT |
| 2022-10-28 |
0.3277 USDT |
14,702,558.9000 ALGO |
0.3259 USDT |
0.3194 USDT |
0.3375 USDT |
0.3369 USDT |
| 2022-10-27 |
0.3353 USDT |
16,322,719.4000 ALGO |
0.3391 USDT |
0.3266 USDT |
0.3440 USDT |
0.3299 USDT |
| 2022-10-26 |
0.3355 USDT |
19,468,231.5000 ALGO |
0.3310 USDT |
0.3288 USDT |
0.3428 USDT |
0.3350 USDT |