Identifier on HitBTC: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
0.9449 USDT |
17,890,016.8000 ALGO |
0.9780 USDT |
0.8948 USDT |
0.9884 USDT |
0.8956 USDT |
| 2022-02-16 |
0.9795 USDT |
21,399,746.8000 ALGO |
0.9696 USDT |
0.9525 USDT |
1.0071 USDT |
0.9857 USDT |
| 2022-02-15 |
0.9347 USDT |
15,056,305.8000 ALGO |
0.8992 USDT |
0.8986 USDT |
0.9645 USDT |
0.9645 USDT |
| 2022-02-14 |
0.8904 USDT |
17,127,824.6000 ALGO |
0.8959 USDT |
0.8719 USDT |
0.9098 USDT |
0.8897 USDT |
| 2022-02-13 |
0.9165 USDT |
14,393,396.9000 ALGO |
0.9177 USDT |
0.8827 USDT |
0.9341 USDT |
0.8983 USDT |
| 2022-02-12 |
0.9190 USDT |
17,410,681.9000 ALGO |
0.9157 USDT |
0.8891 USDT |
0.9401 USDT |
0.9131 USDT |
| 2022-02-11 |
0.9721 USDT |
27,372,922.3000 ALGO |
0.9808 USDT |
0.9230 USDT |
0.9957 USDT |
0.9290 USDT |
| 2022-02-10 |
1.0184 USDT |
26,574,361.3000 ALGO |
1.0361 USDT |
0.9770 USDT |
1.0483 USDT |
0.9856 USDT |
| 2022-02-09 |
1.0261 USDT |
27,964,005.2000 ALGO |
1.0233 USDT |
0.9965 USDT |
1.0457 USDT |
1.0426 USDT |
| 2022-02-08 |
1.0347 USDT |
40,100,712.6000 ALGO |
1.0703 USDT |
0.9876 USDT |
1.1016 USDT |
1.0165 USDT |
| 2022-02-07 |
1.0583 USDT |
41,725,230.4000 ALGO |
1.0253 USDT |
0.9988 USDT |
1.0979 USDT |
1.0717 USDT |
| 2022-02-06 |
1.0060 USDT |
22,924,093.5000 ALGO |
1.0015 USDT |
0.9715 USDT |
1.0298 USDT |
1.0219 USDT |
| 2022-02-05 |
1.0130 USDT |
28,017,181.3000 ALGO |
0.9978 USDT |
0.9819 USDT |
1.0440 USDT |
1.0002 USDT |
| 2022-02-04 |
0.9535 USDT |
22,709,005.1000 ALGO |
0.9364 USDT |
0.9264 USDT |
0.9901 USDT |
0.9821 USDT |
| 2022-02-03 |
0.9204 USDT |
30,352,415.3000 ALGO |
0.9234 USDT |
0.9012 USDT |
0.9405 USDT |
0.9335 USDT |
| 2022-02-02 |
0.9892 USDT |
27,389,904.4000 ALGO |
0.9664 USDT |
0.9278 USDT |
1.0290 USDT |
0.9397 USDT |
| 2022-02-01 |
0.9701 USDT |
20,296,917.4000 ALGO |
0.9490 USDT |
0.9465 USDT |
0.9930 USDT |
0.9700 USDT |
| 2022-01-31 |
0.9377 USDT |
22,236,413.4000 ALGO |
0.9450 USDT |
0.9035 USDT |
0.9704 USDT |
0.9529 USDT |
| 2022-01-30 |
0.9592 USDT |
17,356,041.3000 ALGO |
0.9683 USDT |
0.9292 USDT |
0.9900 USDT |
0.9409 USDT |
| 2022-01-29 |
0.9806 USDT |
23,708,378.9000 ALGO |
0.9585 USDT |
0.9553 USDT |
1.0066 USDT |
0.9803 USDT |
| 2022-01-28 |
0.9470 USDT |
26,197,487.2000 ALGO |
0.9373 USDT |
0.9208 USDT |
0.9850 USDT |
0.9766 USDT |
| 2022-01-27 |
0.9165 USDT |
39,399,255.4000 ALGO |
0.9210 USDT |
0.8778 USDT |
0.9559 USDT |
0.8860 USDT |
| 2022-01-26 |
0.9474 USDT |
47,874,367.6000 ALGO |
0.9222 USDT |
0.8929 USDT |
0.9929 USDT |
0.9155 USDT |
| 2022-01-25 |
0.8996 USDT |
42,920,784.0000 ALGO |
0.9117 USDT |
0.8669 USDT |
0.9488 USDT |
0.9295 USDT |
| 2022-01-24 |
0.8800 USDT |
44,962,128.1000 ALGO |
0.9882 USDT |
0.8169 USDT |
0.9882 USDT |
0.9155 USDT |
| 2022-01-23 |
0.9656 USDT |
55,482,023.4000 ALGO |
0.9507 USDT |
0.9259 USDT |
1.0051 USDT |
0.9948 USDT |
| 2022-01-22 |
0.9214 USDT |
100,627,350.8000 ALGO |
1.0291 USDT |
0.7956 USDT |
1.0617 USDT |
0.9488 USDT |
| 2022-01-21 |
1.1276 USDT |
54,506,388.4000 ALGO |
1.1598 USDT |
1.0582 USDT |
1.1942 USDT |
1.0768 USDT |
| 2022-01-20 |
1.2784 USDT |
20,873,232.6000 ALGO |
1.2671 USDT |
1.2301 USDT |
1.3260 USDT |
1.2973 USDT |
| 2022-01-19 |
1.2773 USDT |
33,406,271.0000 ALGO |
1.3174 USDT |
1.2257 USDT |
1.3222 USDT |
1.2666 USDT |
| 2022-01-18 |
1.3166 USDT |
27,106,020.8000 ALGO |
1.3400 USDT |
1.2779 USDT |
1.3602 USDT |
1.3041 USDT |
| 2022-01-17 |
1.3846 USDT |
30,529,041.3000 ALGO |
1.4286 USDT |
1.3380 USDT |
1.4420 USDT |
1.3417 USDT |
| 2022-01-16 |
1.4065 USDT |
22,924,013.4000 ALGO |
1.3773 USDT |
1.3659 USDT |
1.4485 USDT |
1.4292 USDT |
| 2022-01-15 |
1.3840 USDT |
17,887,971.9000 ALGO |
1.3815 USDT |
1.3578 USDT |
1.4149 USDT |
1.4027 USDT |
| 2022-01-14 |
1.3722 USDT |
36,806,745.0000 ALGO |
1.3627 USDT |
1.3235 USDT |
1.4098 USDT |
1.3805 USDT |
| 2022-01-13 |
1.4269 USDT |
40,276,742.1000 ALGO |
1.4981 USDT |
1.3413 USDT |
1.4986 USDT |
1.3567 USDT |
| 2022-01-12 |
1.4748 USDT |
36,940,605.5000 ALGO |
1.4464 USDT |
1.4376 USDT |
1.5020 USDT |
1.4803 USDT |
| 2022-01-11 |
1.4052 USDT |
32,988,689.6000 ALGO |
1.3606 USDT |
1.3480 USDT |
1.4502 USDT |
1.4310 USDT |
| 2022-01-10 |
1.3761 USDT |
31,103,355.7000 ALGO |
1.4013 USDT |
1.3009 USDT |
1.4492 USDT |
1.3578 USDT |
| 2022-01-09 |
1.4078 USDT |
17,573,163.7000 ALGO |
1.3848 USDT |
1.3682 USDT |
1.4405 USDT |
1.4109 USDT |
| 2022-01-08 |
1.4083 USDT |
30,485,161.7000 ALGO |
1.4448 USDT |
1.3175 USDT |
1.4688 USDT |
1.3536 USDT |
| 2022-01-07 |
1.4559 USDT |
49,480,382.2000 ALGO |
1.5631 USDT |
1.3941 USDT |
1.5678 USDT |
1.4397 USDT |
| 2022-01-06 |
1.5429 USDT |
48,535,180.0000 ALGO |
1.5535 USDT |
1.4847 USDT |
1.6034 USDT |
1.5672 USDT |
| 2022-01-05 |
1.7434 USDT |
31,319,311.5000 ALGO |
1.6727 USDT |
1.6632 USDT |
1.7996 USDT |
1.7342 USDT |
| 2022-01-04 |
1.7446 USDT |
56,557,224.8000 ALGO |
1.7940 USDT |
1.6599 USDT |
1.8432 USDT |
1.6751 USDT |
| 2022-01-03 |
1.7276 USDT |
37,162,485.1000 ALGO |
1.6726 USDT |
1.6263 USDT |
1.8329 USDT |
1.8104 USDT |
| 2022-01-02 |
1.7014 USDT |
20,677,472.1000 ALGO |
1.7440 USDT |
1.6598 USDT |
1.7825 USDT |
1.6651 USDT |
| 2022-01-01 |
1.6990 USDT |
19,947,581.6000 ALGO |
1.6575 USDT |
1.6304 USDT |
1.7677 USDT |
1.7452 USDT |
| 2021-12-31 |
1.7178 USDT |
44,762,042.8000 ALGO |
1.7300 USDT |
1.6279 USDT |
1.7843 USDT |
1.6674 USDT |
| 2021-12-30 |
1.6628 USDT |
53,894,824.1000 ALGO |
1.5836 USDT |
1.5186 USDT |
1.7644 USDT |
1.7359 USDT |