Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.1756 USDT |
781,468.6227 |
0.1748 USDT |
0.1727 USDT |
0.1777 USDT |
0.1777 USDT |
| 2024-04-19 |
0.1714 USDT |
11,057,904.5912 |
0.1745 USDT |
0.1595 USDT |
0.1792 USDT |
0.1772 USDT |
| 2024-04-18 |
0.1698 USDT |
8,371,715.6737 |
0.1686 USDT |
0.1630 USDT |
0.1762 USDT |
0.1745 USDT |
| 2024-04-17 |
0.1694 USDT |
7,910,947.0688 |
0.1744 USDT |
0.1619 USDT |
0.1760 USDT |
0.1700 USDT |
| 2024-04-16 |
0.1718 USDT |
12,518,952.2741 |
0.1705 USDT |
0.1648 USDT |
0.1805 USDT |
0.1707 USDT |
| 2024-04-15 |
0.1770 USDT |
14,056,106.1926 |
0.1793 USDT |
0.1644 USDT |
0.1878 USDT |
0.1702 USDT |
| 2024-04-14 |
0.1709 USDT |
19,901,945.2690 |
0.1676 USDT |
0.1616 USDT |
0.1801 USDT |
0.1727 USDT |
| 2024-04-13 |
0.1667 USDT |
35,432,149.5759 |
0.1935 USDT |
0.1440 USDT |
0.1935 USDT |
0.1585 USDT |
| 2024-04-12 |
0.1973 USDT |
32,254,985.8020 |
0.2276 USDT |
0.1596 USDT |
0.2322 USDT |
0.1916 USDT |
| 2024-04-11 |
0.2304 USDT |
4,199,878.0462 |
0.2305 USDT |
0.2268 USDT |
0.2345 USDT |
0.2294 USDT |
| 2024-04-10 |
0.2251 USDT |
7,711,287.0163 |
0.2318 USDT |
0.2177 USDT |
0.2331 USDT |
0.2287 USDT |
| 2024-04-09 |
0.2379 USDT |
6,807,013.1067 |
0.2455 USDT |
0.2325 USDT |
0.2461 USDT |
0.2353 USDT |
| 2024-04-08 |
0.2411 USDT |
4,798,433.8967 |
0.2353 USDT |
0.2307 USDT |
0.2480 USDT |
0.2458 USDT |
| 2024-04-07 |
0.2352 USDT |
3,259,520.6563 |
0.2337 USDT |
0.2322 USDT |
0.2374 USDT |
0.2349 USDT |
| 2024-04-06 |
0.2322 USDT |
1,805,653.8490 |
0.2295 USDT |
0.2280 USDT |
0.2345 USDT |
0.2322 USDT |
| 2024-04-05 |
0.2276 USDT |
5,106,478.0938 |
0.2372 USDT |
0.2215 USDT |
0.2380 USDT |
0.2310 USDT |
| 2024-04-04 |
0.2360 USDT |
7,110,933.7451 |
0.2321 USDT |
0.2253 USDT |
0.2422 USDT |
0.2348 USDT |
| 2024-04-03 |
0.2371 USDT |
8,711,326.2903 |
0.2344 USDT |
0.2264 USDT |
0.2442 USDT |
0.2313 USDT |
| 2024-04-02 |
0.2374 USDT |
14,830,037.5302 |
0.2515 USDT |
0.2303 USDT |
0.2515 USDT |
0.2351 USDT |
| 2024-04-01 |
0.2542 USDT |
9,163,547.9467 |
0.2679 USDT |
0.2446 USDT |
0.2698 USDT |
0.2508 USDT |
| 2024-03-31 |
0.2642 USDT |
3,525,985.1173 |
0.2602 USDT |
0.2593 USDT |
0.2676 USDT |
0.2675 USDT |
| 2024-03-30 |
0.2654 USDT |
3,542,659.9106 |
0.2688 USDT |
0.2621 USDT |
0.2708 USDT |
0.2631 USDT |
| 2024-03-29 |
0.2750 USDT |
5,769,014.1763 |
0.2729 USDT |
0.2672 USDT |
0.2830 USDT |
0.2761 USDT |
| 2024-03-28 |
0.2704 USDT |
5,479,582.8387 |
0.2708 USDT |
0.2624 USDT |
0.2755 USDT |
0.2727 USDT |
| 2024-03-27 |
0.2792 USDT |
11,667,083.8780 |
0.2799 USDT |
0.2664 USDT |
0.2901 USDT |
0.2717 USDT |
| 2024-03-26 |
0.2779 USDT |
16,884,167.8005 |
0.2680 USDT |
0.2671 USDT |
0.2861 USDT |
0.2819 USDT |
| 2024-03-25 |
0.2612 USDT |
9,566,113.2238 |
0.2564 USDT |
0.2532 USDT |
0.2695 USDT |
0.2693 USDT |
| 2024-03-24 |
0.2527 USDT |
6,936,034.3222 |
0.2484 USDT |
0.2476 USDT |
0.2574 USDT |
0.2571 USDT |
| 2024-03-23 |
0.2443 USDT |
12,162,007.6709 |
0.2412 USDT |
0.2369 USDT |
0.2557 USDT |
0.2503 USDT |
| 2024-03-22 |
0.2434 USDT |
13,067,245.9705 |
0.2488 USDT |
0.2341 USDT |
0.2545 USDT |
0.2410 USDT |
| 2024-03-21 |
0.2497 USDT |
19,621,551.1907 |
0.2507 USDT |
0.2424 USDT |
0.2626 USDT |
0.2466 USDT |
| 2024-03-20 |
0.2335 USDT |
19,398,281.1144 |
0.2302 USDT |
0.2186 USDT |
0.2522 USDT |
0.2498 USDT |
| 2024-03-19 |
0.2338 USDT |
29,911,296.2017 |
0.2516 USDT |
0.2183 USDT |
0.2531 USDT |
0.2413 USDT |
| 2024-03-18 |
0.2597 USDT |
19,601,435.0854 |
0.2754 USDT |
0.2460 USDT |
0.2754 USDT |
0.2500 USDT |
| 2024-03-17 |
0.2678 USDT |
14,923,977.8016 |
0.2673 USDT |
0.2520 USDT |
0.2792 USDT |
0.2756 USDT |
| 2024-03-16 |
0.2823 USDT |
29,078,206.8554 |
0.2992 USDT |
0.2608 USDT |
0.3108 USDT |
0.2673 USDT |
| 2024-03-15 |
0.2930 USDT |
37,437,359.7067 |
0.3121 USDT |
0.2706 USDT |
0.3214 USDT |
0.2986 USDT |
| 2024-03-14 |
0.3079 USDT |
31,189,895.5127 |
0.3187 USDT |
0.2910 USDT |
0.3208 USDT |
0.3063 USDT |
| 2024-03-13 |
0.3181 USDT |
37,492,850.4545 |
0.3178 USDT |
0.3051 USDT |
0.3296 USDT |
0.3147 USDT |
| 2024-03-12 |
0.2909 USDT |
34,251,645.4748 |
0.2921 USDT |
0.2747 USDT |
0.3175 USDT |
0.3175 USDT |
| 2024-03-11 |
0.2825 USDT |
43,896,318.0566 |
0.2629 USDT |
0.2492 USDT |
0.3015 USDT |
0.2986 USDT |
| 2024-03-10 |
0.2649 USDT |
17,280,981.6156 |
0.2694 USDT |
0.2556 USDT |
0.2735 USDT |
0.2607 USDT |
| 2024-03-09 |
0.2721 USDT |
18,430,878.9855 |
0.2711 USDT |
0.2653 USDT |
0.2770 USDT |
0.2692 USDT |
| 2024-03-08 |
0.2686 USDT |
28,656,011.1934 |
0.2801 USDT |
0.2579 USDT |
0.2838 USDT |
0.2664 USDT |
| 2024-03-07 |
0.2688 USDT |
40,848,582.3578 |
0.2594 USDT |
0.2583 USDT |
0.2778 USDT |
0.2717 USDT |
| 2024-03-06 |
0.2376 USDT |
22,086,404.5370 |
0.2313 USDT |
0.2208 USDT |
0.2498 USDT |
0.2471 USDT |
| 2024-03-05 |
0.2382 USDT |
68,192,342.8116 |
0.2507 USDT |
0.1960 USDT |
0.2587 USDT |
0.2252 USDT |
| 2024-03-04 |
0.2531 USDT |
29,581,760.3082 |
0.2512 USDT |
0.2422 USDT |
0.2651 USDT |
0.2503 USDT |
| 2024-03-03 |
0.2414 USDT |
30,276,752.4634 |
0.2479 USDT |
0.2188 USDT |
0.2574 USDT |
0.2507 USDT |
| 2024-03-02 |
0.2363 USDT |
16,248,570.3410 |
0.2282 USDT |
0.2254 USDT |
0.2445 USDT |
0.2402 USDT |