Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-26 |
0.2725 USDC |
277,078.7543 ALGO |
0.2596 USDC |
0.2513 USDC |
0.2867 USDC |
0.2778 USDC |
| 2024-11-25 |
0.2791 USDC |
273,051.2162 ALGO |
0.2840 USDC |
0.2564 USDC |
0.2926 USDC |
0.2609 USDC |
| 2024-11-24 |
0.3030 USDC |
1,292,873.5650 ALGO |
0.2934 USDC |
0.2566 USDC |
0.3403 USDC |
0.2646 USDC |
| 2024-11-23 |
0.2949 USDC |
799,912.9536 ALGO |
0.2619 USDC |
0.2619 USDC |
0.3200 USDC |
0.2859 USDC |
| 2024-11-22 |
0.2343 USDC |
379,860.3657 ALGO |
0.2164 USDC |
0.2159 USDC |
0.2496 USDC |
0.2476 USDC |
| 2024-11-21 |
0.2130 USDC |
197,059.6298 ALGO |
0.2131 USDC |
0.2031 USDC |
0.2217 USDC |
0.2082 USDC |
| 2024-11-20 |
0.2219 USDC |
295,961.1337 ALGO |
0.2223 USDC |
0.2143 USDC |
0.2327 USDC |
0.2151 USDC |
| 2024-11-19 |
0.2204 USDC |
565,645.0922 ALGO |
0.2162 USDC |
0.2052 USDC |
0.2376 USDC |
0.2293 USDC |
| 2024-11-18 |
0.2117 USDC |
983,504.7832 ALGO |
0.1828 USDC |
0.1824 USDC |
0.2297 USDC |
0.2094 USDC |
| 2024-11-17 |
0.1903 USDC |
160,532.2641 ALGO |
0.1967 USDC |
0.1805 USDC |
0.1996 USDC |
0.1824 USDC |
| 2024-11-16 |
0.1971 USDC |
726,968.7046 ALGO |
0.1865 USDC |
0.1832 USDC |
0.2191 USDC |
0.1987 USDC |