Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5066 USDT |
28,880,514.6619 |
0.5060 USDT |
0.4674 USDT |
0.5397 USDT |
0.4779 USDT |
| 2024-12-03 |
0.5592 USDT |
41,426,574.0588 |
0.5039 USDT |
0.5038 USDT |
0.6136 USDT |
0.5890 USDT |
| 2024-12-02 |
0.4999 USDT |
78,361,968.8926 |
0.4851 USDT |
0.4561 USDT |
0.5555 USDT |
0.5080 USDT |
| 2024-12-01 |
0.4718 USDT |
50,311,907.7085 |
0.4437 USDT |
0.4233 USDT |
0.5239 USDT |
0.4740 USDT |
| 2024-11-30 |
0.4331 USDT |
69,512,850.3060 |
0.4421 USDT |
0.3979 USDT |
0.4840 USDT |
0.4601 USDT |
| 2024-11-29 |
0.3681 USDT |
75,933,893.5123 |
0.3223 USDT |
0.3182 USDT |
0.4121 USDT |
0.4072 USDT |
| 2024-11-28 |
0.3000 USDT |
25,303,176.9736 |
0.2929 USDT |
0.2826 USDT |
0.3292 USDT |
0.3289 USDT |
| 2024-11-27 |
0.2987 USDT |
32,070,496.7166 |
0.2977 USDT |
0.2860 USDT |
0.3100 USDT |
0.2988 USDT |
| 2024-11-26 |
0.2684 USDT |
26,746,727.3248 |
0.2596 USDT |
0.2508 USDT |
0.2869 USDT |
0.2846 USDT |
| 2024-11-25 |
0.2781 USDT |
30,923,168.5570 |
0.2836 USDT |
0.2619 USDT |
0.2933 USDT |
0.2675 USDT |
| 2024-11-24 |
0.2876 USDT |
61,075,046.6537 |
0.2937 USDT |
0.2556 USDT |
0.3288 USDT |
0.2791 USDT |
| 2024-11-23 |
0.2946 USDT |
57,246,500.8708 |
0.2586 USDT |
0.2583 USDT |
0.3208 USDT |
0.2912 USDT |
| 2024-11-22 |
0.2370 USDT |
39,990,074.6731 |
0.2145 USDT |
0.2145 USDT |
0.2640 USDT |
0.2567 USDT |
| 2024-11-21 |
0.2122 USDT |
18,724,515.2930 |
0.2109 USDT |
0.2027 USDT |
0.2221 USDT |
0.2137 USDT |
| 2024-11-20 |
0.2190 USDT |
22,673,790.6173 |
0.2233 USDT |
0.2080 USDT |
0.2284 USDT |
0.2147 USDT |
| 2024-11-19 |
0.2206 USDT |
30,645,510.7020 |
0.2158 USDT |
0.2047 USDT |
0.2382 USDT |
0.2230 USDT |
| 2024-11-18 |
0.2096 USDT |
48,887,387.1451 |
0.1838 USDT |
0.1815 USDT |
0.2242 USDT |
0.2150 USDT |
| 2024-11-17 |
0.1903 USDT |
10,878,459.6915 |
0.1967 USDT |
0.1837 USDT |
0.1999 USDT |
0.1871 USDT |
| 2024-11-16 |
0.1975 USDT |
45,325,526.2690 |
0.1853 USDT |
0.1826 USDT |
0.2193 USDT |
0.1987 USDT |
| 2024-11-15 |
0.1714 USDT |
53,767,858.3647 |
0.1454 USDT |
0.1452 USDT |
0.1911 USDT |
0.1837 USDT |
| 2024-11-14 |
0.1464 USDT |
9,137,105.4732 |
0.1456 USDT |
0.1411 USDT |
0.1555 USDT |
0.1488 USDT |
| 2024-11-13 |
0.1462 USDT |
10,553,923.1041 |
0.1544 USDT |
0.1393 USDT |
0.1559 USDT |
0.1443 USDT |
| 2024-11-12 |
0.1524 USDT |
16,655,541.7325 |
0.1595 USDT |
0.1443 USDT |
0.1636 USDT |
0.1515 USDT |
| 2024-11-11 |
0.1480 USDT |
11,013,095.0836 |
0.1454 USDT |
0.1416 USDT |
0.1563 USDT |
0.1560 USDT |
| 2024-11-10 |
0.1404 USDT |
5,219,294.5737 |
0.1339 USDT |
0.1331 USDT |
0.1447 USDT |
0.1423 USDT |
| 2024-11-09 |
0.1305 USDT |
3,872,523.3968 |
0.1310 USDT |
0.1282 USDT |
0.1329 USDT |
0.1309 USDT |
| 2024-11-08 |
0.1245 USDT |
7,572,786.9037 |
0.1228 USDT |
0.1206 USDT |
0.1276 USDT |
0.1271 USDT |
| 2024-11-07 |
0.1231 USDT |
5,909,797.4588 |
0.1218 USDT |
0.1198 USDT |
0.1250 USDT |
0.1245 USDT |
| 2024-11-06 |
0.1197 USDT |
7,227,094.8630 |
0.1142 USDT |
0.1141 USDT |
0.1219 USDT |
0.1202 USDT |
| 2024-11-05 |
0.1131 USDT |
3,040,514.6325 |
0.1092 USDT |
0.1092 USDT |
0.1154 USDT |
0.1147 USDT |
| 2024-11-04 |
0.1096 USDT |
7,952,434.3556 |
0.1094 USDT |
0.1067 USDT |
0.1117 USDT |
0.1069 USDT |
| 2024-11-03 |
0.1089 USDT |
6,380,565.5568 |
0.1139 USDT |
0.1058 USDT |
0.1141 USDT |
0.1089 USDT |
| 2024-11-02 |
0.1150 USDT |
1,711,696.1336 |
0.1146 USDT |
0.1131 USDT |
0.1171 USDT |
0.1139 USDT |
| 2024-11-01 |
0.1145 USDT |
3,368,326.3631 |
0.1143 USDT |
0.1121 USDT |
0.1175 USDT |
0.1136 USDT |
| 2024-10-31 |
0.1173 USDT |
2,069,185.4090 |
0.1207 USDT |
0.1148 USDT |
0.1211 USDT |
0.1151 USDT |
| 2024-10-30 |
0.1221 USDT |
2,024,162.9204 |
0.1239 USDT |
0.1203 USDT |
0.1240 USDT |
0.1215 USDT |
| 2024-10-29 |
0.1216 USDT |
2,765,503.8344 |
0.1187 USDT |
0.1187 USDT |
0.1244 USDT |
0.1240 USDT |
| 2024-10-28 |
0.1151 USDT |
3,313,298.3922 |
0.1159 USDT |
0.1132 USDT |
0.1170 USDT |
0.1169 USDT |
| 2024-10-27 |
0.1152 USDT |
1,859,990.3269 |
0.1146 USDT |
0.1140 USDT |
0.1169 USDT |
0.1168 USDT |
| 2024-10-26 |
0.1134 USDT |
4,828,285.7163 |
0.1143 USDT |
0.1107 USDT |
0.1154 USDT |
0.1140 USDT |
| 2024-10-25 |
0.1197 USDT |
2,266,669.7199 |
0.1222 USDT |
0.1163 USDT |
0.1225 USDT |
0.1182 USDT |
| 2024-10-24 |
0.1217 USDT |
1,839,888.0210 |
0.1213 USDT |
0.1198 USDT |
0.1231 USDT |
0.1231 USDT |
| 2024-10-23 |
0.1207 USDT |
3,041,814.0647 |
0.1244 USDT |
0.1179 USDT |
0.1246 USDT |
0.1208 USDT |
| 2024-10-22 |
0.1247 USDT |
3,038,927.0655 |
0.1257 USDT |
0.1224 USDT |
0.1283 USDT |
0.1246 USDT |
| 2024-10-21 |
0.1280 USDT |
3,332,475.8511 |
0.1303 USDT |
0.1249 USDT |
0.1316 USDT |
0.1259 USDT |
| 2024-10-20 |
0.1263 USDT |
1,582,408.5658 |
0.1235 USDT |
0.1218 USDT |
0.1291 USDT |
0.1285 USDT |
| 2024-10-19 |
0.1245 USDT |
2,549,532.8805 |
0.1234 USDT |
0.1218 USDT |
0.1265 USDT |
0.1233 USDT |
| 2024-10-18 |
0.1215 USDT |
2,331,846.3630 |
0.1197 USDT |
0.1195 USDT |
0.1238 USDT |
0.1223 USDT |
| 2024-10-17 |
0.1197 USDT |
2,927,709.5212 |
0.1230 USDT |
0.1175 USDT |
0.1239 USDT |
0.1199 USDT |
| 2024-10-16 |
0.1236 USDT |
2,194,893.8741 |
0.1259 USDT |
0.1223 USDT |
0.1262 USDT |
0.1238 USDT |