Identifier on HitBTC: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
0.3046 USDT |
8,296,606.2000 ALGO |
0.3125 USDT |
0.2973 USDT |
0.3144 USDT |
0.3046 USDT |
| 2022-09-04 |
0.3114 USDT |
9,441,376.3000 ALGO |
0.3030 USDT |
0.3030 USDT |
0.3188 USDT |
0.3098 USDT |
| 2022-09-03 |
0.3008 USDT |
6,668,068.2000 ALGO |
0.3022 USDT |
0.2953 USDT |
0.3032 USDT |
0.3022 USDT |
| 2022-09-02 |
0.2996 USDT |
8,723,589.6000 ALGO |
0.2937 USDT |
0.2900 USDT |
0.3069 USDT |
0.2980 USDT |
| 2022-09-01 |
0.2878 USDT |
6,538,638.3000 ALGO |
0.2884 USDT |
0.2833 USDT |
0.2931 USDT |
0.2910 USDT |
| 2022-08-31 |
0.2946 USDT |
8,080,274.8000 ALGO |
0.2920 USDT |
0.2887 USDT |
0.3011 USDT |
0.2904 USDT |
| 2022-08-30 |
0.2939 USDT |
7,670,267.0000 ALGO |
0.2978 USDT |
0.2842 USDT |
0.3020 USDT |
0.2929 USDT |
| 2022-08-29 |
0.2888 USDT |
7,019,710.6000 ALGO |
0.2823 USDT |
0.2803 USDT |
0.2976 USDT |
0.2959 USDT |
| 2022-08-28 |
0.2900 USDT |
4,494,977.0000 ALGO |
0.2886 USDT |
0.2858 USDT |
0.2951 USDT |
0.2925 USDT |
| 2022-08-27 |
0.2842 USDT |
10,069,174.8000 ALGO |
0.2827 USDT |
0.2787 USDT |
0.2879 USDT |
0.2862 USDT |
| 2022-08-26 |
0.2982 USDT |
13,919,322.3000 ALGO |
0.3070 USDT |
0.2847 USDT |
0.3081 USDT |
0.2878 USDT |
| 2022-08-25 |
0.3050 USDT |
10,380,745.6000 ALGO |
0.3021 USDT |
0.2996 USDT |
0.3097 USDT |
0.3072 USDT |
| 2022-08-24 |
0.3048 USDT |
9,519,423.2000 ALGO |
0.3078 USDT |
0.2988 USDT |
0.3092 USDT |
0.3059 USDT |
| 2022-08-23 |
0.3023 USDT |
9,663,801.8000 ALGO |
0.3030 USDT |
0.2929 USDT |
0.3095 USDT |
0.3078 USDT |
| 2022-08-22 |
0.2974 USDT |
12,902,991.8000 ALGO |
0.3063 USDT |
0.2901 USDT |
0.3065 USDT |
0.2993 USDT |
| 2022-08-21 |
0.3032 USDT |
9,927,566.0000 ALGO |
0.3001 USDT |
0.2972 USDT |
0.3091 USDT |
0.3075 USDT |
| 2022-08-20 |
0.3057 USDT |
14,566,231.6000 ALGO |
0.3036 USDT |
0.2940 USDT |
0.3124 USDT |
0.2993 USDT |
| 2022-08-19 |
0.3133 USDT |
12,590,857.3000 ALGO |
0.3336 USDT |
0.3009 USDT |
0.3336 USDT |
0.3110 USDT |
| 2022-08-18 |
0.3435 USDT |
9,013,334.8000 ALGO |
0.3406 USDT |
0.3363 USDT |
0.3476 USDT |
0.3431 USDT |
| 2022-08-17 |
0.3491 USDT |
12,536,885.7000 ALGO |
0.3526 USDT |
0.3374 USDT |
0.3647 USDT |
0.3386 USDT |
| 2022-08-16 |
0.3543 USDT |
8,407,987.2000 ALGO |
0.3572 USDT |
0.3492 USDT |
0.3603 USDT |
0.3538 USDT |
| 2022-08-15 |
0.3605 USDT |
11,926,383.2000 ALGO |
0.3640 USDT |
0.3502 USDT |
0.3755 USDT |
0.3589 USDT |
| 2022-08-14 |
0.3735 USDT |
13,188,773.1000 ALGO |
0.3685 USDT |
0.3590 USDT |
0.3836 USDT |
0.3634 USDT |
| 2022-08-13 |
0.3694 USDT |
10,109,908.0000 ALGO |
0.3652 USDT |
0.3642 USDT |
0.3740 USDT |
0.3696 USDT |
| 2022-08-12 |
0.3600 USDT |
10,962,845.6000 ALGO |
0.3610 USDT |
0.3525 USDT |
0.3659 USDT |
0.3650 USDT |
| 2022-08-11 |
0.3662 USDT |
12,885,208.2000 ALGO |
0.3642 USDT |
0.3591 USDT |
0.3707 USDT |
0.3620 USDT |
| 2022-08-10 |
0.3510 USDT |
14,406,469.6000 ALGO |
0.3452 USDT |
0.3359 USDT |
0.3656 USDT |
0.3639 USDT |
| 2022-08-09 |
0.3558 USDT |
13,202,476.2000 ALGO |
0.3627 USDT |
0.3408 USDT |
0.3764 USDT |
0.3468 USDT |
| 2022-08-08 |
0.3644 USDT |
13,637,986.1000 ALGO |
0.3557 USDT |
0.3535 USDT |
0.3718 USDT |
0.3617 USDT |
| 2022-08-07 |
0.3540 USDT |
10,383,848.2000 ALGO |
0.3489 USDT |
0.3423 USDT |
0.3653 USDT |
0.3616 USDT |
| 2022-08-06 |
0.3531 USDT |
11,364,504.8000 ALGO |
0.3585 USDT |
0.3467 USDT |
0.3592 USDT |
0.3520 USDT |
| 2022-08-05 |
0.3450 USDT |
13,501,947.4000 ALGO |
0.3363 USDT |
0.3344 USDT |
0.3564 USDT |
0.3550 USDT |
| 2022-08-04 |
0.3325 USDT |
13,103,188.1000 ALGO |
0.3260 USDT |
0.3254 USDT |
0.3421 USDT |
0.3308 USDT |
| 2022-08-03 |
0.3287 USDT |
15,023,677.8000 ALGO |
0.3263 USDT |
0.3176 USDT |
0.3390 USDT |
0.3271 USDT |
| 2022-08-02 |
0.3281 USDT |
14,997,729.4000 ALGO |
0.3445 USDT |
0.3202 USDT |
0.3479 USDT |
0.3277 USDT |
| 2022-08-01 |
0.3384 USDT |
18,135,708.2000 ALGO |
0.3361 USDT |
0.3305 USDT |
0.3443 USDT |
0.3367 USDT |
| 2022-07-31 |
0.3453 USDT |
12,996,700.4000 ALGO |
0.3377 USDT |
0.3344 USDT |
0.3557 USDT |
0.3457 USDT |
| 2022-07-30 |
0.3435 USDT |
24,728,259.1000 ALGO |
0.3365 USDT |
0.3295 USDT |
0.3548 USDT |
0.3404 USDT |
| 2022-07-29 |
0.3368 USDT |
24,171,704.1000 ALGO |
0.3365 USDT |
0.3253 USDT |
0.3452 USDT |
0.3394 USDT |
| 2022-07-28 |
0.3317 USDT |
18,657,900.9000 ALGO |
0.3286 USDT |
0.3192 USDT |
0.3423 USDT |
0.3360 USDT |
| 2022-07-27 |
0.3167 USDT |
11,918,514.1000 ALGO |
0.3112 USDT |
0.3054 USDT |
0.3289 USDT |
0.3254 USDT |
| 2022-07-26 |
0.3076 USDT |
7,592,406.8000 ALGO |
0.3119 USDT |
0.3013 USDT |
0.3121 USDT |
0.3035 USDT |
| 2022-07-25 |
0.3273 USDT |
9,026,898.0000 ALGO |
0.3403 USDT |
0.3187 USDT |
0.3435 USDT |
0.3201 USDT |
| 2022-07-24 |
0.3410 USDT |
7,560,193.4000 ALGO |
0.3348 USDT |
0.3345 USDT |
0.3480 USDT |
0.3443 USDT |
| 2022-07-23 |
0.3357 USDT |
10,291,147.6000 ALGO |
0.3377 USDT |
0.3259 USDT |
0.3441 USDT |
0.3343 USDT |
| 2022-07-22 |
0.3490 USDT |
11,206,111.6000 ALGO |
0.3493 USDT |
0.3333 USDT |
0.3575 USDT |
0.3393 USDT |
| 2022-07-21 |
0.3424 USDT |
15,006,251.9000 ALGO |
0.3446 USDT |
0.3332 USDT |
0.3513 USDT |
0.3477 USDT |
| 2022-07-20 |
0.3670 USDT |
13,958,413.0000 ALGO |
0.3719 USDT |
0.3458 USDT |
0.3774 USDT |
0.3477 USDT |
| 2022-07-19 |
0.3602 USDT |
15,485,200.2000 ALGO |
0.3593 USDT |
0.3462 USDT |
0.3780 USDT |
0.3722 USDT |
| 2022-07-18 |
0.3521 USDT |
14,146,624.9000 ALGO |
0.3365 USDT |
0.3361 USDT |
0.3669 USDT |
0.3570 USDT |