Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.2179 USDT |
9,710,509.9632 |
0.2120 USDT |
0.2120 USDT |
0.2218 USDT |
0.2188 USDT |
| 2024-02-29 |
0.2216 USDT |
21,774,983.4759 |
0.2106 USDT |
0.2081 USDT |
0.2318 USDT |
0.2165 USDT |
| 2024-02-28 |
0.2123 USDT |
28,692,542.0509 |
0.2084 USDT |
0.1920 USDT |
0.2242 USDT |
0.2084 USDT |
| 2024-02-27 |
0.2076 USDT |
13,852,283.7692 |
0.2121 USDT |
0.2017 USDT |
0.2123 USDT |
0.2085 USDT |
| 2024-02-26 |
0.2031 USDT |
9,481,746.1701 |
0.2077 USDT |
0.1965 USDT |
0.2085 USDT |
0.2076 USDT |
| 2024-02-25 |
0.2024 USDT |
15,816,334.0944 |
0.1970 USDT |
0.1938 USDT |
0.2110 USDT |
0.2083 USDT |
| 2024-02-24 |
0.1903 USDT |
6,354,129.3159 |
0.1855 USDT |
0.1818 USDT |
0.1950 USDT |
0.1939 USDT |
| 2024-02-23 |
0.1863 USDT |
6,851,475.9879 |
0.1891 USDT |
0.1821 USDT |
0.1906 USDT |
0.1891 USDT |
| 2024-02-22 |
0.1904 USDT |
6,686,491.1394 |
0.1890 USDT |
0.1843 USDT |
0.1943 USDT |
0.1895 USDT |
| 2024-02-21 |
0.1864 USDT |
7,347,854.9629 |
0.1963 USDT |
0.1816 USDT |
0.1974 USDT |
0.1854 USDT |
| 2024-02-20 |
0.1967 USDT |
11,775,669.8476 |
0.2037 USDT |
0.1891 USDT |
0.2042 USDT |
0.1929 USDT |
| 2024-02-19 |
0.1999 USDT |
8,295,626.5937 |
0.1964 USDT |
0.1960 USDT |
0.2041 USDT |
0.2037 USDT |
| 2024-02-18 |
0.1938 USDT |
5,175,124.4746 |
0.1905 USDT |
0.1897 USDT |
0.1959 USDT |
0.1929 USDT |
| 2024-02-17 |
0.1893 USDT |
6,607,934.0097 |
0.1943 USDT |
0.1835 USDT |
0.1944 USDT |
0.1904 USDT |
| 2024-02-16 |
0.1921 USDT |
11,090,753.8764 |
0.1873 USDT |
0.1865 USDT |
0.1974 USDT |
0.1942 USDT |
| 2024-02-15 |
0.1868 USDT |
9,886,045.7236 |
0.1835 USDT |
0.1826 USDT |
0.1917 USDT |
0.1876 USDT |
| 2024-02-14 |
0.1812 USDT |
8,772,726.0979 |
0.1777 USDT |
0.1747 USDT |
0.1845 USDT |
0.1835 USDT |
| 2024-02-13 |
0.1780 USDT |
12,989,522.7768 |
0.1830 USDT |
0.1732 USDT |
0.1854 USDT |
0.1769 USDT |
| 2024-02-12 |
0.1793 USDT |
12,738,036.8778 |
0.1800 USDT |
0.1738 USDT |
0.1837 USDT |
0.1815 USDT |
| 2024-02-11 |
0.1756 USDT |
5,827,763.1141 |
0.1755 USDT |
0.1722 USDT |
0.1775 USDT |
0.1732 USDT |
| 2024-02-10 |
0.1744 USDT |
6,105,453.9380 |
0.1745 USDT |
0.1709 USDT |
0.1778 USDT |
0.1753 USDT |