Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.4184 USDC |
262,853.2752 ALGO |
0.3727 USDC |
0.3704 USDC |
0.4494 USDC |
0.4468 USDC |
| 2025-01-14 |
0.3592 USDC |
237,854.6817 ALGO |
0.3493 USDC |
0.3456 USDC |
0.3766 USDC |
0.3725 USDC |
| 2025-01-13 |
0.3423 USDC |
143,903.2347 ALGO |
0.3615 USDC |
0.3242 USDC |
0.3719 USDC |
0.3496 USDC |
| 2025-01-12 |
0.3680 USDC |
75,036.6721 ALGO |
0.3779 USDC |
0.3633 USDC |
0.3794 USDC |
0.3633 USDC |
| 2025-01-11 |
0.3705 USDC |
84,237.1213 ALGO |
0.3719 USDC |
0.3592 USDC |
0.3842 USDC |
0.3784 USDC |
| 2025-01-10 |
0.3634 USDC |
134,346.0442 ALGO |
0.3419 USDC |
0.3387 USDC |
0.3833 USDC |
0.3730 USDC |
| 2025-01-09 |
0.3508 USDC |
116,133.3057 ALGO |
0.3583 USDC |
0.3367 USDC |
0.3741 USDC |
0.3513 USDC |
| 2025-01-08 |
0.3606 USDC |
178,944.2755 ALGO |
0.3739 USDC |
0.3428 USDC |
0.3813 USDC |
0.3593 USDC |
| 2025-01-07 |
0.3979 USDC |
202,827.9425 ALGO |
0.4135 USDC |
0.3713 USDC |
0.4257 USDC |
0.3747 USDC |
| 2025-01-06 |
0.4063 USDC |
130,941.4261 ALGO |
0.4029 USDC |
0.3977 USDC |
0.4222 USDC |
0.4202 USDC |
| 2025-01-05 |
0.4053 USDC |
108,827.8735 ALGO |
0.4099 USDC |
0.3960 USDC |
0.4159 USDC |
0.4077 USDC |
| 2025-01-04 |
0.4164 USDC |
133,457.3678 ALGO |
0.4195 USDC |
0.4061 USDC |
0.4316 USDC |
0.4121 USDC |
| 2025-01-03 |
0.4143 USDC |
126,883.7140 ALGO |
0.3958 USDC |
0.3958 USDC |
0.4268 USDC |
0.4170 USDC |
| 2025-01-02 |
0.3964 USDC |
146,596.4626 ALGO |
0.3761 USDC |
0.3761 USDC |
0.4072 USDC |
0.3901 USDC |
| 2025-01-01 |
0.3491 USDC |
130,301.7214 ALGO |
0.3336 USDC |
0.3270 USDC |
0.3799 USDC |
0.3783 USDC |
| 2024-12-31 |
0.3408 USDC |
160,331.4250 ALGO |
0.3263 USDC |
0.3176 USDC |
0.3665 USDC |
0.3371 USDC |
| 2024-12-30 |
0.3346 USDC |
275,959.2883 ALGO |
0.3241 USDC |
0.3104 USDC |
0.3555 USDC |
0.3264 USDC |
| 2024-12-29 |
0.3384 USDC |
72,399.7155 ALGO |
0.3450 USDC |
0.3311 USDC |
0.3479 USDC |
0.3316 USDC |
| 2024-12-28 |
0.3344 USDC |
44,486.0696 ALGO |
0.3336 USDC |
0.3286 USDC |
0.3438 USDC |
0.3393 USDC |
| 2024-12-27 |
0.3526 USDC |
216,677.7236 ALGO |
0.3465 USDC |
0.3321 USDC |
0.3668 USDC |
0.3329 USDC |
| 2024-12-26 |
0.3636 USDC |
76,742.7554 ALGO |
0.3806 USDC |
0.3453 USDC |
0.3833 USDC |
0.3482 USDC |
| 2024-12-25 |
0.3875 USDC |
110,776.6690 ALGO |
0.3964 USDC |
0.3790 USDC |
0.3996 USDC |
0.3834 USDC |
| 2024-12-24 |
0.3861 USDC |
123,764.0851 ALGO |
0.3747 USDC |
0.3633 USDC |
0.4281 USDC |
0.3955 USDC |
| 2024-12-23 |
0.3558 USDC |
134,030.5322 ALGO |
0.3468 USDC |
0.3345 USDC |
0.3799 USDC |
0.3538 USDC |
| 2024-12-22 |
0.3398 USDC |
75,159.6934 ALGO |
0.3276 USDC |
0.3172 USDC |
0.3551 USDC |
0.3452 USDC |
| 2024-12-21 |
0.3443 USDC |
107,844.5853 ALGO |
0.3428 USDC |
0.3265 USDC |
0.3743 USDC |
0.3303 USDC |
| 2024-12-20 |
0.3080 USDC |
328,183.5253 ALGO |
0.3334 USDC |
0.2797 USDC |
0.3548 USDC |
0.3484 USDC |
| 2024-12-19 |
0.3582 USDC |
410,592.6810 ALGO |
0.3664 USDC |
0.3217 USDC |
0.3807 USDC |
0.3376 USDC |
| 2024-12-18 |
0.3965 USDC |
137,343.5009 ALGO |
0.4143 USDC |
0.3619 USDC |
0.4143 USDC |
0.3741 USDC |
| 2024-12-17 |
0.4229 USDC |
132,348.8716 ALGO |
0.4130 USDC |
0.4042 USDC |
0.4431 USDC |
0.4300 USDC |
| 2024-12-16 |
0.4222 USDC |
356,896.1866 ALGO |
0.4303 USDC |
0.4016 USDC |
0.4363 USDC |
0.4195 USDC |
| 2024-12-15 |
0.4177 USDC |
73,580.6325 ALGO |
0.4187 USDC |
0.4089 USDC |
0.4358 USDC |
0.4309 USDC |
| 2024-12-14 |
0.4252 USDC |
23,152.7945 ALGO |
0.4293 USDC |
0.4100 USDC |
0.4355 USDC |
0.4100 USDC |
| 2024-12-13 |
0.4323 USDC |
146,655.4048 ALGO |
0.4293 USDC |
0.4162 USDC |
0.4549 USDC |
0.4364 USDC |
| 2024-12-12 |
0.4432 USDC |
177,663.3804 ALGO |
0.4525 USDC |
0.4306 USDC |
0.4768 USDC |
0.4346 USDC |
| 2024-12-11 |
0.4299 USDC |
99,432.3074 ALGO |
0.4219 USDC |
0.4017 USDC |
0.4632 USDC |
0.4461 USDC |
| 2024-12-10 |
0.4109 USDC |
165,793.9917 ALGO |
0.4155 USDC |
0.3763 USDC |
0.4323 USDC |
0.3789 USDC |
| 2024-12-09 |
0.4781 USDC |
144,560.5190 ALGO |
0.4925 USDC |
0.4569 USDC |
0.4925 USDC |
0.4588 USDC |
| 2024-12-08 |
0.4967 USDC |
204,627.2604 ALGO |
0.5093 USDC |
0.4849 USDC |
0.5217 USDC |
0.4971 USDC |
| 2024-12-07 |
0.5006 USDC |
659,792.5376 ALGO |
0.5002 USDC |
0.4670 USDC |
0.5268 USDC |
0.5065 USDC |
| 2024-12-06 |
0.4519 USDC |
193,820.6398 ALGO |
0.4497 USDC |
0.4245 USDC |
0.4810 USDC |
0.4793 USDC |
| 2024-12-05 |
0.4846 USDC |
1,763,961.7225 ALGO |
0.4802 USDC |
0.4641 USDC |
0.4933 USDC |
0.4805 USDC |
| 2024-12-04 |
0.4947 USDC |
830,455.1859 ALGO |
0.5074 USDC |
0.4600 USDC |
0.5387 USDC |
0.4883 USDC |
| 2024-12-03 |
0.5564 USDC |
688,379.9542 ALGO |
0.5063 USDC |
0.5052 USDC |
0.6128 USDC |
0.5551 USDC |
| 2024-12-02 |
0.4984 USDC |
528,639.0064 ALGO |
0.4873 USDC |
0.4555 USDC |
0.5581 USDC |
0.5318 USDC |
| 2024-12-01 |
0.4739 USDC |
501,085.9191 ALGO |
0.4401 USDC |
0.4240 USDC |
0.5219 USDC |
0.4998 USDC |
| 2024-11-30 |
0.4363 USDC |
527,754.6016 ALGO |
0.4412 USDC |
0.3987 USDC |
0.4821 USDC |
0.4511 USDC |
| 2024-11-29 |
0.3834 USDC |
770,934.2411 ALGO |
0.3217 USDC |
0.3187 USDC |
0.4737 USDC |
0.4687 USDC |
| 2024-11-28 |
0.2972 USDC |
120,573.8531 ALGO |
0.2926 USDC |
0.2835 USDC |
0.3141 USDC |
0.3130 USDC |
| 2024-11-27 |
0.2978 USDC |
420,139.0377 ALGO |
0.2945 USDC |
0.2869 USDC |
0.3088 USDC |
0.2964 USDC |