Identifier on HitBTC: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
0.3643 USDT |
8,239,749.9000 ALGO |
0.3605 USDT |
0.3550 USDT |
0.3738 USDT |
0.3618 USDT |
| 2022-05-27 |
0.3691 USDT |
11,872,165.7000 ALGO |
0.3793 USDT |
0.3557 USDT |
0.3845 USDT |
0.3585 USDT |
| 2022-05-26 |
0.3886 USDT |
11,924,979.7000 ALGO |
0.4061 USDT |
0.3667 USDT |
0.4123 USDT |
0.3814 USDT |
| 2022-05-25 |
0.4088 USDT |
5,283,689.9000 ALGO |
0.4186 USDT |
0.3992 USDT |
0.4218 USDT |
0.4073 USDT |
| 2022-05-24 |
0.4089 USDT |
7,635,348.9000 ALGO |
0.4170 USDT |
0.3907 USDT |
0.4220 USDT |
0.4145 USDT |
| 2022-05-23 |
0.4397 USDT |
12,495,202.1000 ALGO |
0.4422 USDT |
0.4158 USDT |
0.4526 USDT |
0.4175 USDT |
| 2022-05-22 |
0.4362 USDT |
6,633,611.2000 ALGO |
0.4351 USDT |
0.4239 USDT |
0.4488 USDT |
0.4359 USDT |
| 2022-05-21 |
0.4310 USDT |
7,455,767.9000 ALGO |
0.4334 USDT |
0.4220 USDT |
0.4433 USDT |
0.4326 USDT |
| 2022-05-20 |
0.4414 USDT |
8,315,198.3000 ALGO |
0.4513 USDT |
0.4200 USDT |
0.4588 USDT |
0.4265 USDT |
| 2022-05-19 |
0.4416 USDT |
13,523,056.9000 ALGO |
0.4334 USDT |
0.4212 USDT |
0.4635 USDT |
0.4491 USDT |
| 2022-05-18 |
0.4641 USDT |
17,445,240.3000 ALGO |
0.4950 USDT |
0.4322 USDT |
0.5042 USDT |
0.4336 USDT |
| 2022-05-17 |
0.4853 USDT |
15,634,555.8000 ALGO |
0.4601 USDT |
0.4593 USDT |
0.5080 USDT |
0.4951 USDT |
| 2022-05-16 |
0.4611 USDT |
14,433,678.1000 ALGO |
0.4905 USDT |
0.4385 USDT |
0.4906 USDT |
0.4756 USDT |
| 2022-05-15 |
0.4594 USDT |
12,660,301.3000 ALGO |
0.4635 USDT |
0.4441 USDT |
0.4848 USDT |
0.4841 USDT |
| 2022-05-14 |
0.4500 USDT |
14,407,040.9000 ALGO |
0.4433 USDT |
0.4190 USDT |
0.4733 USDT |
0.4484 USDT |
| 2022-05-13 |
0.4701 USDT |
25,255,331.8000 ALGO |
0.4234 USDT |
0.4151 USDT |
0.5085 USDT |
0.4482 USDT |
| 2022-05-12 |
0.4115 USDT |
24,052,284.2000 ALGO |
0.4507 USDT |
0.3570 USDT |
0.4803 USDT |
0.4017 USDT |
| 2022-05-11 |
0.5179 USDT |
7,823,386.4000 ALGO |
0.5832 USDT |
0.4174 USDT |
0.6063 USDT |
0.4454 USDT |
| 2022-05-10 |
0.6087 USDT |
10,758,203.9000 ALGO |
0.5792 USDT |
0.5548 USDT |
0.6603 USDT |
0.5665 USDT |
| 2022-05-09 |
0.6752 USDT |
9,217,893.2000 ALGO |
0.7295 USDT |
0.5941 USDT |
0.7540 USDT |
0.6179 USDT |
| 2022-05-08 |
0.7346 USDT |
11,646,371.4000 ALGO |
0.7488 USDT |
0.7085 USDT |
0.7843 USDT |
0.7209 USDT |
| 2022-05-07 |
0.7142 USDT |
5,660,104.3000 ALGO |
0.6977 USDT |
0.6734 USDT |
0.7737 USDT |
0.7699 USDT |
| 2022-05-06 |
0.6534 USDT |
7,939,920.3000 ALGO |
0.6325 USDT |
0.6267 USDT |
0.7095 USDT |
0.7017 USDT |
| 2022-05-05 |
0.6903 USDT |
12,763,476.1000 ALGO |
0.7168 USDT |
0.6154 USDT |
0.7299 USDT |
0.6345 USDT |
| 2022-05-04 |
0.6756 USDT |
13,165,472.1000 ALGO |
0.6713 USDT |
0.6536 USDT |
0.7168 USDT |
0.7075 USDT |
| 2022-05-03 |
0.6812 USDT |
19,154,789.1000 ALGO |
0.6160 USDT |
0.6113 USDT |
0.7396 USDT |
0.6632 USDT |
| 2022-05-02 |
0.5959 USDT |
15,190,819.8000 ALGO |
0.6016 USDT |
0.5805 USDT |
0.6460 USDT |
0.6297 USDT |
| 2022-05-01 |
0.5867 USDT |
13,114,866.2000 ALGO |
0.5673 USDT |
0.5654 USDT |
0.6051 USDT |
0.6001 USDT |
| 2022-04-30 |
0.6254 USDT |
11,308,098.9000 ALGO |
0.6380 USDT |
0.6013 USDT |
0.6395 USDT |
0.6027 USDT |
| 2022-04-29 |
0.6670 USDT |
14,190,012.0000 ALGO |
0.6985 USDT |
0.6198 USDT |
0.7089 USDT |
0.6322 USDT |
| 2022-04-28 |
0.6787 USDT |
14,050,179.2000 ALGO |
0.6712 USDT |
0.6614 USDT |
0.7148 USDT |
0.6967 USDT |
| 2022-04-27 |
0.6649 USDT |
12,391,362.7000 ALGO |
0.6557 USDT |
0.6489 USDT |
0.6780 USDT |
0.6628 USDT |
| 2022-04-26 |
0.6917 USDT |
13,351,640.0000 ALGO |
0.7029 USDT |
0.6523 USDT |
0.7273 USDT |
0.6647 USDT |
| 2022-04-25 |
0.6796 USDT |
13,414,105.2000 ALGO |
0.7011 USDT |
0.6556 USDT |
0.7057 USDT |
0.7013 USDT |
| 2022-04-24 |
0.7073 USDT |
5,295,508.5000 ALGO |
0.7073 USDT |
0.6972 USDT |
0.7146 USDT |
0.7073 USDT |
| 2022-04-23 |
0.7173 USDT |
6,353,438.6000 ALGO |
0.7192 USDT |
0.7060 USDT |
0.7235 USDT |
0.7158 USDT |
| 2022-04-22 |
0.7225 USDT |
9,150,303.9000 ALGO |
0.7182 USDT |
0.7118 USDT |
0.7314 USDT |
0.7241 USDT |
| 2022-04-21 |
0.7508 USDT |
11,448,767.2000 ALGO |
0.7415 USDT |
0.7197 USDT |
0.7740 USDT |
0.7226 USDT |
| 2022-04-20 |
0.7506 USDT |
10,433,120.0000 ALGO |
0.7590 USDT |
0.7307 USDT |
0.7708 USDT |
0.7413 USDT |
| 2022-04-19 |
0.7471 USDT |
11,778,998.6000 ALGO |
0.7365 USDT |
0.7287 USDT |
0.7628 USDT |
0.7574 USDT |
| 2022-04-18 |
0.7139 USDT |
12,150,392.1000 ALGO |
0.7106 USDT |
0.6888 USDT |
0.7404 USDT |
0.7376 USDT |
| 2022-04-17 |
0.7356 USDT |
6,634,882.0000 ALGO |
0.7435 USDT |
0.7238 USDT |
0.7455 USDT |
0.7277 USDT |
| 2022-04-16 |
0.7384 USDT |
8,682,599.1000 ALGO |
0.7393 USDT |
0.7285 USDT |
0.7503 USDT |
0.7461 USDT |
| 2022-04-15 |
0.7331 USDT |
10,915,857.8000 ALGO |
0.7260 USDT |
0.7216 USDT |
0.7425 USDT |
0.7342 USDT |
| 2022-04-14 |
0.7399 USDT |
13,565,903.0000 ALGO |
0.7460 USDT |
0.7150 USDT |
0.7608 USDT |
0.7274 USDT |
| 2022-04-13 |
0.7332 USDT |
14,601,777.0000 ALGO |
0.7256 USDT |
0.7139 USDT |
0.7474 USDT |
0.7454 USDT |
| 2022-04-12 |
0.7182 USDT |
16,154,399.9000 ALGO |
0.6939 USDT |
0.6859 USDT |
0.7443 USDT |
0.7138 USDT |
| 2022-04-11 |
0.7212 USDT |
12,998,047.8000 ALGO |
0.7502 USDT |
0.6826 USDT |
0.7607 USDT |
0.6951 USDT |
| 2022-04-10 |
0.7790 USDT |
7,508,289.0000 ALGO |
0.7880 USDT |
0.7637 USDT |
0.7897 USDT |
0.7836 USDT |
| 2022-04-09 |
0.7751 USDT |
9,437,626.9000 ALGO |
0.7582 USDT |
0.7582 USDT |
0.7837 USDT |
0.7780 USDT |