Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
0.4339 USDC |
363,600.7543 ALGO |
0.4233 USDC |
0.4109 USDC |
0.4486 USDC |
0.4307 USDC |
| 2022-11-05 |
0.4261 USDC |
531,400.5288 ALGO |
0.4169 USDC |
0.3780 USDC |
0.4532 USDC |
0.4225 USDC |
| 2022-11-04 |
0.3870 USDC |
287,138.5420 ALGO |
0.3703 USDC |
0.3659 USDC |
0.3993 USDC |
0.3981 USDC |
| 2022-11-03 |
0.3725 USDC |
366,005.2599 ALGO |
0.3621 USDC |
0.3609 USDC |
0.3841 USDC |
0.3797 USDC |
| 2022-11-02 |
0.3524 USDC |
356,773.8443 ALGO |
0.3587 USDC |
0.3437 USDC |
0.3656 USDC |
0.3563 USDC |
| 2022-11-01 |
0.3569 USDC |
241,704.2664 ALGO |
0.3602 USDC |
0.3458 USDC |
0.3700 USDC |
0.3546 USDC |
| 2022-10-31 |
0.3641 USDC |
400,821.8016 ALGO |
0.3574 USDC |
0.3522 USDC |
0.3802 USDC |
0.3615 USDC |
| 2022-10-30 |
0.3487 USDC |
217,297.3507 ALGO |
0.3399 USDC |
0.3360 USDC |
0.3655 USDC |
0.3505 USDC |
| 2022-10-29 |
0.3433 USDC |
224,074.0413 ALGO |
0.3339 USDC |
0.3339 USDC |
0.3730 USDC |
0.3392 USDC |
| 2022-10-28 |
0.3256 USDC |
765,185.0792 ALGO |
0.3275 USDC |
0.3000 USDC |
0.3373 USDC |
0.3352 USDC |
| 2022-10-27 |
0.3370 USDC |
324,200.3558 ALGO |
0.3405 USDC |
0.3266 USDC |
0.3444 USDC |
0.3300 USDC |
| 2022-10-26 |
0.3354 USDC |
297,007.0793 ALGO |
0.3318 USDC |
0.3289 USDC |
0.3436 USDC |
0.3346 USDC |
| 2022-10-25 |
0.3287 USDC |
400,356.7983 ALGO |
0.3147 USDC |
0.3144 USDC |
0.3403 USDC |
0.3340 USDC |
| 2022-10-24 |
0.3124 USDC |
192,729.7581 ALGO |
0.3157 USDC |
0.3059 USDC |
0.3436 USDC |
0.3144 USDC |
| 2022-10-23 |
0.3118 USDC |
117,478.3133 ALGO |
0.3125 USDC |
0.3070 USDC |
0.3168 USDC |
0.3161 USDC |
| 2022-10-22 |
0.3124 USDC |
150,454.0772 ALGO |
0.3130 USDC |
0.3091 USDC |
0.3146 USDC |
0.3137 USDC |
| 2022-10-21 |
0.3054 USDC |
171,585.6993 ALGO |
0.3060 USDC |
0.2961 USDC |
0.3116 USDC |
0.3100 USDC |
| 2022-10-20 |
0.3100 USDC |
135,511.8845 ALGO |
0.3073 USDC |
0.3030 USDC |
0.3146 USDC |
0.3058 USDC |
| 2022-10-19 |
0.3144 USDC |
111,546.3906 ALGO |
0.3195 USDC |
0.3116 USDC |
0.3195 USDC |
0.3120 USDC |
| 2022-10-18 |
0.3202 USDC |
286,435.6914 ALGO |
0.3308 USDC |
0.3120 USDC |
0.3324 USDC |
0.3192 USDC |
| 2022-10-17 |
0.3263 USDC |
104,981.4972 ALGO |
0.3221 USDC |
0.3179 USDC |
0.3313 USDC |
0.3292 USDC |
| 2022-10-16 |
0.3230 USDC |
87,704.2826 ALGO |
0.3206 USDC |
0.3203 USDC |
0.3276 USDC |
0.3235 USDC |
| 2022-10-15 |
0.3195 USDC |
120,834.7885 ALGO |
0.3185 USDC |
0.3133 USDC |
0.3238 USDC |
0.3227 USDC |
| 2022-10-14 |
0.3275 USDC |
474,440.2914 ALGO |
0.3179 USDC |
0.3163 USDC |
0.3600 USDC |
0.3188 USDC |
| 2022-10-13 |
0.2986 USDC |
1,160,879.0914 ALGO |
0.3137 USDC |
0.2865 USDC |
0.3235 USDC |
0.3215 USDC |
| 2022-10-12 |
0.3165 USDC |
236,514.0432 ALGO |
0.3175 USDC |
0.3116 USDC |
0.3205 USDC |
0.3145 USDC |
| 2022-10-11 |
0.3177 USDC |
259,566.3464 ALGO |
0.3190 USDC |
0.3086 USDC |
0.3235 USDC |
0.3184 USDC |
| 2022-10-10 |
0.3300 USDC |
104,236.6460 ALGO |
0.3376 USDC |
0.3208 USDC |
0.3400 USDC |
0.3224 USDC |
| 2022-10-09 |
0.3338 USDC |
72,856.9251 ALGO |
0.3341 USDC |
0.3304 USDC |
0.3399 USDC |
0.3385 USDC |
| 2022-10-08 |
0.3380 USDC |
170,527.0981 ALGO |
0.3412 USDC |
0.3355 USDC |
0.3412 USDC |
0.3372 USDC |
| 2022-10-07 |
0.3397 USDC |
854,297.2656 ALGO |
0.3494 USDC |
0.3363 USDC |
0.3497 USDC |
0.3419 USDC |
| 2022-10-06 |
0.3546 USDC |
137,859.9348 ALGO |
0.3536 USDC |
0.3497 USDC |
0.3587 USDC |
0.3515 USDC |
| 2022-10-05 |
0.3512 USDC |
55,002.7246 ALGO |
0.3569 USDC |
0.3450 USDC |
0.3599 USDC |
0.3520 USDC |
| 2022-10-04 |
0.3531 USDC |
168,799.4943 ALGO |
0.3544 USDC |
0.3500 USDC |
0.3584 USDC |
0.3547 USDC |
| 2022-10-03 |
0.3501 USDC |
311,222.2392 ALGO |
0.3518 USDC |
0.3437 USDC |
0.3609 USDC |
0.3534 USDC |
| 2022-10-02 |
0.3639 USDC |
154,910.9429 ALGO |
0.3569 USDC |
0.3566 USDC |
0.3718 USDC |
0.3623 USDC |
| 2022-10-01 |
0.3605 USDC |
177,402.8295 ALGO |
0.3526 USDC |
0.3526 USDC |
0.3680 USDC |
0.3569 USDC |
| 2022-09-30 |
0.3550 USDC |
326,617.7448 ALGO |
0.3553 USDC |
0.3471 USDC |
0.3661 USDC |
0.3502 USDC |
| 2022-09-29 |
0.3478 USDC |
392,605.2903 ALGO |
0.3498 USDC |
0.3335 USDC |
0.3629 USDC |
0.3408 USDC |
| 2022-09-28 |
0.3412 USDC |
416,033.0543 ALGO |
0.3540 USDC |
0.3325 USDC |
0.3564 USDC |
0.3483 USDC |
| 2022-09-27 |
0.3669 USDC |
222,907.0417 ALGO |
0.3664 USDC |
0.3492 USDC |
0.3751 USDC |
0.3492 USDC |
| 2022-09-26 |
0.3699 USDC |
386,335.0254 ALGO |
0.3868 USDC |
0.3578 USDC |
0.3920 USDC |
0.3696 USDC |
| 2022-09-25 |
0.3917 USDC |
608,515.8294 ALGO |
0.3825 USDC |
0.3786 USDC |
0.4012 USDC |
0.3872 USDC |
| 2022-09-24 |
0.3843 USDC |
717,012.0120 ALGO |
0.3999 USDC |
0.3702 USDC |
0.4027 USDC |
0.3832 USDC |
| 2022-09-23 |
0.3821 USDC |
774,116.9180 ALGO |
0.3705 USDC |
0.3645 USDC |
0.4067 USDC |
0.3736 USDC |
| 2022-09-22 |
0.3615 USDC |
733,358.8863 ALGO |
0.3362 USDC |
0.3291 USDC |
0.3940 USDC |
0.3706 USDC |
| 2022-09-21 |
0.3203 USDC |
110,372.9326 ALGO |
0.3299 USDC |
0.3140 USDC |
0.3339 USDC |
0.3200 USDC |
| 2022-09-20 |
0.3354 USDC |
513,465.4175 ALGO |
0.3178 USDC |
0.3178 USDC |
0.3462 USDC |
0.3288 USDC |
| 2022-09-19 |
0.3096 USDC |
378,152.0383 ALGO |
0.2928 USDC |
0.2915 USDC |
0.3237 USDC |
0.3126 USDC |
| 2022-09-18 |
0.3085 USDC |
170,842.3938 ALGO |
0.3107 USDC |
0.3009 USDC |
0.3176 USDC |
0.3013 USDC |