Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2529 USDC |
76,544.2402 ALGO |
0.2496 USDC |
0.2421 USDC |
0.2606 USDC |
0.2457 USDC |
| 2025-03-05 |
0.2459 USDC |
14,420.5286 ALGO |
0.2385 USDC |
0.2356 USDC |
0.2540 USDC |
0.2428 USDC |
| 2025-03-04 |
0.2269 USDC |
64,107.4974 ALGO |
0.2370 USDC |
0.2172 USDC |
0.2408 USDC |
0.2408 USDC |
| 2025-03-03 |
0.2680 USDC |
102,435.3423 ALGO |
0.2878 USDC |
0.2359 USDC |
0.2992 USDC |
0.2398 USDC |
| 2025-03-02 |
0.2768 USDC |
118,136.7581 ALGO |
0.2517 USDC |
0.2451 USDC |
0.3069 USDC |
0.2882 USDC |
| 2025-03-01 |
0.2396 USDC |
27,448.7167 ALGO |
0.2376 USDC |
0.2348 USDC |
0.2450 USDC |
0.2418 USDC |
| 2025-02-28 |
0.2271 USDC |
94,160.7156 ALGO |
0.2365 USDC |
0.2121 USDC |
0.2418 USDC |
0.2384 USDC |
| 2025-02-27 |
0.2395 USDC |
12,027.9250 ALGO |
0.2352 USDC |
0.2336 USDC |
0.2426 USDC |
0.2405 USDC |
| 2025-02-26 |
0.2347 USDC |
51,596.8069 ALGO |
0.2291 USDC |
0.2269 USDC |
0.2411 USDC |
0.2372 USDC |
| 2025-02-25 |
0.2236 USDC |
69,456.4041 ALGO |
0.2302 USDC |
0.2099 USDC |
0.2304 USDC |
0.2304 USDC |
| 2025-02-24 |
0.2442 USDC |
52,556.1202 ALGO |
0.2597 USDC |
0.2264 USDC |
0.2597 USDC |
0.2304 USDC |
| 2025-02-23 |
0.2623 USDC |
14,546.2933 ALGO |
0.2661 USDC |
0.2551 USDC |
0.2680 USDC |
0.2571 USDC |
| 2025-02-22 |
0.2664 USDC |
67,514.6910 ALGO |
0.2623 USDC |
0.2622 USDC |
0.2718 USDC |
0.2664 USDC |
| 2025-02-21 |
0.2729 USDC |
30,760.2343 ALGO |
0.2714 USDC |
0.2571 USDC |
0.2879 USDC |
0.2571 USDC |
| 2025-02-20 |
0.2685 USDC |
35,943.3746 ALGO |
0.2607 USDC |
0.2605 USDC |
0.2720 USDC |
0.2691 USDC |
| 2025-02-19 |
0.2595 USDC |
119,187.2093 ALGO |
0.2584 USDC |
0.2552 USDC |
0.2628 USDC |
0.2596 USDC |
| 2025-02-18 |
0.2593 USDC |
82,062.2835 ALGO |
0.2683 USDC |
0.2449 USDC |
0.2705 USDC |
0.2537 USDC |
| 2025-02-17 |
0.2735 USDC |
7,107.6452 ALGO |
0.2759 USDC |
0.2672 USDC |
0.2831 USDC |
0.2709 USDC |
| 2025-02-16 |
0.2793 USDC |
37,715.7972 ALGO |
0.2851 USDC |
0.2745 USDC |
0.2851 USDC |
0.2767 USDC |
| 2025-02-15 |
0.2970 USDC |
11,901.4738 ALGO |
0.2930 USDC |
0.2868 USDC |
0.3026 USDC |
0.2871 USDC |
| 2025-02-14 |
0.2967 USDC |
41,543.4701 ALGO |
0.2936 USDC |
0.2907 USDC |
0.3048 USDC |
0.3010 USDC |
| 2025-02-13 |
0.2960 USDC |
49,692.1707 ALGO |
0.3025 USDC |
0.2872 USDC |
0.3068 USDC |
0.2927 USDC |
| 2025-02-12 |
0.2872 USDC |
52,533.5125 ALGO |
0.2858 USDC |
0.2776 USDC |
0.2964 USDC |
0.2932 USDC |
| 2025-02-11 |
0.3023 USDC |
61,420.3604 ALGO |
0.2902 USDC |
0.2828 USDC |
0.3132 USDC |
0.2854 USDC |
| 2025-02-10 |
0.2877 USDC |
67,647.0560 ALGO |
0.2767 USDC |
0.2703 USDC |
0.2970 USDC |
0.2886 USDC |
| 2025-02-09 |
0.2719 USDC |
75,006.7790 ALGO |
0.2758 USDC |
0.2586 USDC |
0.2867 USDC |
0.2718 USDC |
| 2025-02-08 |
0.2703 USDC |
39,268.2077 ALGO |
0.2694 USDC |
0.2649 USDC |
0.2767 USDC |
0.2767 USDC |
| 2025-02-07 |
0.2761 USDC |
51,399.6861 ALGO |
0.2694 USDC |
0.2609 USDC |
0.2949 USDC |
0.2689 USDC |
| 2025-02-06 |
0.2760 USDC |
44,133.9814 ALGO |
0.2841 USDC |
0.2655 USDC |
0.2970 USDC |
0.2655 USDC |
| 2025-02-05 |
0.2923 USDC |
62,136.8841 ALGO |
0.2907 USDC |
0.2800 USDC |
0.2970 USDC |
0.2800 USDC |
| 2025-02-04 |
0.2955 USDC |
92,677.1538 ALGO |
0.3160 USDC |
0.2788 USDC |
0.3160 USDC |
0.2825 USDC |
| 2025-02-03 |
0.2626 USDC |
224,721.6758 ALGO |
0.2953 USDC |
0.2186 USDC |
0.3073 USDC |
0.3061 USDC |
| 2025-02-02 |
0.3066 USDC |
257,165.3865 ALGO |
0.3508 USDC |
0.2836 USDC |
0.3554 USDC |
0.2875 USDC |
| 2025-02-01 |
0.3734 USDC |
34,367.4589 ALGO |
0.3788 USDC |
0.3600 USDC |
0.3848 USDC |
0.3603 USDC |
| 2025-01-31 |
0.3876 USDC |
54,720.2207 ALGO |
0.3868 USDC |
0.3747 USDC |
0.4020 USDC |
0.3780 USDC |
| 2025-01-30 |
0.3841 USDC |
33,666.3897 ALGO |
0.3706 USDC |
0.3656 USDC |
0.3953 USDC |
0.3864 USDC |
| 2025-01-29 |
0.3691 USDC |
86,912.3269 ALGO |
0.3629 USDC |
0.3545 USDC |
0.3848 USDC |
0.3749 USDC |
| 2025-01-28 |
0.3797 USDC |
71,159.3511 ALGO |
0.3869 USDC |
0.3715 USDC |
0.3917 USDC |
0.3717 USDC |
| 2025-01-27 |
0.3644 USDC |
174,542.2193 ALGO |
0.3802 USDC |
0.3456 USDC |
0.3929 USDC |
0.3651 USDC |
| 2025-01-26 |
0.4058 USDC |
45,016.2914 ALGO |
0.4034 USDC |
0.3972 USDC |
0.4194 USDC |
0.4012 USDC |
| 2025-01-25 |
0.4017 USDC |
77,618.2909 ALGO |
0.3988 USDC |
0.3947 USDC |
0.4078 USDC |
0.4018 USDC |
| 2025-01-24 |
0.4102 USDC |
64,828.3494 ALGO |
0.4115 USDC |
0.3921 USDC |
0.4263 USDC |
0.3980 USDC |
| 2025-01-23 |
0.4042 USDC |
92,450.1873 ALGO |
0.4042 USDC |
0.3903 USDC |
0.4232 USDC |
0.3976 USDC |
| 2025-01-22 |
0.4187 USDC |
33,646.9457 ALGO |
0.4240 USDC |
0.4100 USDC |
0.4312 USDC |
0.4175 USDC |
| 2025-01-21 |
0.4245 USDC |
76,776.1569 ALGO |
0.4262 USDC |
0.4060 USDC |
0.4396 USDC |
0.4387 USDC |
| 2025-01-20 |
0.4389 USDC |
255,935.7331 ALGO |
0.3968 USDC |
0.3832 USDC |
0.4787 USDC |
0.4452 USDC |
| 2025-01-19 |
0.4341 USDC |
154,827.3730 ALGO |
0.4422 USDC |
0.4151 USDC |
0.4578 USDC |
0.4510 USDC |
| 2025-01-18 |
0.4484 USDC |
73,960.6853 ALGO |
0.4737 USDC |
0.4338 USDC |
0.4747 USDC |
0.4378 USDC |
| 2025-01-17 |
0.4765 USDC |
249,581.7217 ALGO |
0.4652 USDC |
0.4637 USDC |
0.4965 USDC |
0.4702 USDC |
| 2025-01-16 |
0.4602 USDC |
238,870.9145 ALGO |
0.4443 USDC |
0.4260 USDC |
0.4844 USDC |
0.4680 USDC |