Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.2599 USDT |
10,494,710.6423 |
0.2685 USDT |
0.2508 USDT |
0.2697 USDT |
0.2554 USDT |
| 2023-02-23 |
0.2729 USDT |
10,217,888.2385 |
0.2714 USDT |
0.2645 USDT |
0.2790 USDT |
0.2677 USDT |
| 2023-02-22 |
0.2687 USDT |
12,474,158.7937 |
0.2787 USDT |
0.2618 USDT |
0.2798 USDT |
0.2667 USDT |
| 2023-02-21 |
0.2822 USDT |
16,413,332.9478 |
0.2850 USDT |
0.2734 USDT |
0.2934 USDT |
0.2760 USDT |
| 2023-02-20 |
0.2821 USDT |
13,576,078.4498 |
0.2776 USDT |
0.2686 USDT |
0.2913 USDT |
0.2836 USDT |
| 2023-02-19 |
0.2764 USDT |
10,973,179.2235 |
0.2729 USDT |
0.2695 USDT |
0.2829 USDT |
0.2723 USDT |
| 2023-02-18 |
0.2742 USDT |
9,723,874.5130 |
0.2711 USDT |
0.2682 USDT |
0.2777 USDT |
0.2727 USDT |
| 2023-02-17 |
0.2659 USDT |
15,414,918.5235 |
0.2574 USDT |
0.2569 USDT |
0.2752 USDT |
0.2696 USDT |
| 2023-02-16 |
0.2740 USDT |
18,918,621.5707 |
0.2724 USDT |
0.2650 USDT |
0.2840 USDT |
0.2694 USDT |
| 2023-02-15 |
0.2602 USDT |
18,127,653.1357 |
0.2533 USDT |
0.2502 USDT |
0.2739 USDT |
0.2726 USDT |
| 2023-02-14 |
0.2464 USDT |
16,474,908.4701 |
0.2433 USDT |
0.2383 USDT |
0.2555 USDT |
0.2528 USDT |
| 2023-02-13 |
0.2396 USDT |
15,183,844.6041 |
0.2476 USDT |
0.2328 USDT |
0.2483 USDT |
0.2371 USDT |
| 2023-02-12 |
0.2535 USDT |
10,148,142.6698 |
0.2567 USDT |
0.2424 USDT |
0.2594 USDT |
0.2462 USDT |
| 2023-02-11 |
0.2517 USDT |
7,874,044.9575 |
0.2509 USDT |
0.2477 USDT |
0.2551 USDT |
0.2524 USDT |
| 2023-02-10 |
0.2555 USDT |
18,508,544.8495 |
0.2548 USDT |
0.2494 USDT |
0.2635 USDT |
0.2554 USDT |
| 2023-02-09 |
0.2711 USDT |
37,811,531.0475 |
0.2900 USDT |
0.2513 USDT |
0.2905 USDT |
0.2551 USDT |
| 2023-02-08 |
0.2870 USDT |
36,622,573.8302 |
0.2801 USDT |
0.2749 USDT |
0.2994 USDT |
0.2870 USDT |
| 2023-02-07 |
0.2737 USDT |
30,562,033.4288 |
0.2547 USDT |
0.2536 USDT |
0.2860 USDT |
0.2801 USDT |
| 2023-02-06 |
0.2585 USDT |
10,135,495.7903 |
0.2570 USDT |
0.2542 USDT |
0.2633 USDT |
0.2619 USDT |
| 2023-02-05 |
0.2614 USDT |
11,980,215.5867 |
0.2671 USDT |
0.2535 USDT |
0.2700 USDT |
0.2551 USDT |
| 2023-02-04 |
0.2693 USDT |
10,796,064.5279 |
0.2709 USDT |
0.2654 USDT |
0.2741 USDT |
0.2685 USDT |
| 2023-02-03 |
0.2638 USDT |
24,700,743.2508 |
0.2553 USDT |
0.2504 USDT |
0.2738 USDT |
0.2664 USDT |
| 2023-02-02 |
0.2574 USDT |
11,226,356.7760 |
0.2511 USDT |
0.2511 USDT |
0.2644 USDT |
0.2631 USDT |
| 2023-02-01 |
0.2364 USDT |
10,300,384.0282 |
0.2414 USDT |
0.2308 USDT |
0.2425 USDT |
0.2351 USDT |
| 2023-01-31 |
0.2397 USDT |
8,006,731.4100 |
0.2393 USDT |
0.2350 USDT |
0.2439 USDT |
0.2424 USDT |
| 2023-01-30 |
0.2479 USDT |
13,765,195.8300 |
0.2616 USDT |
0.2357 USDT |
0.2624 USDT |
0.2388 USDT |
| 2023-01-29 |
0.2597 USDT |
10,835,857.9712 |
0.2573 USDT |
0.2538 USDT |
0.2645 USDT |
0.2639 USDT |
| 2023-01-28 |
0.2575 USDT |
17,541,734.4925 |
0.2547 USDT |
0.2489 USDT |
0.2646 USDT |
0.2546 USDT |
| 2023-01-27 |
0.2481 USDT |
15,795,729.7844 |
0.2453 USDT |
0.2382 USDT |
0.2594 USDT |
0.2563 USDT |
| 2023-01-26 |
0.2443 USDT |
16,539,560.7181 |
0.2446 USDT |
0.2385 USDT |
0.2489 USDT |
0.2448 USDT |
| 2023-01-25 |
0.2352 USDT |
15,686,551.1431 |
0.2363 USDT |
0.2288 USDT |
0.2418 USDT |
0.2400 USDT |
| 2023-01-24 |
0.2514 USDT |
23,823,460.0368 |
0.2496 USDT |
0.2343 USDT |
0.2600 USDT |
0.2379 USDT |
| 2023-01-23 |
0.2498 USDT |
23,856,296.3350 |
0.2458 USDT |
0.2451 USDT |
0.2540 USDT |
0.2497 USDT |
| 2023-01-22 |
0.2473 USDT |
31,719,982.2406 |
0.2387 USDT |
0.2352 USDT |
0.2549 USDT |
0.2430 USDT |
| 2023-01-21 |
0.2386 USDT |
31,497,234.2889 |
0.2392 USDT |
0.2304 USDT |
0.2455 USDT |
0.2437 USDT |
| 2023-01-20 |
0.2272 USDT |
18,293,237.4902 |
0.2172 USDT |
0.2156 USDT |
0.2399 USDT |
0.2395 USDT |
| 2023-01-19 |
0.2123 USDT |
10,088,884.8706 |
0.2087 USDT |
0.2080 USDT |
0.2177 USDT |
0.2176 USDT |
| 2023-01-18 |
0.2211 USDT |
21,951,976.6824 |
0.2283 USDT |
0.2098 USDT |
0.2326 USDT |
0.2144 USDT |
| 2023-01-17 |
0.2324 USDT |
11,303,007.1291 |
0.2341 USDT |
0.2279 USDT |
0.2363 USDT |
0.2319 USDT |
| 2023-01-16 |
0.2342 USDT |
21,309,822.6966 |
0.2404 USDT |
0.2242 USDT |
0.2417 USDT |
0.2332 USDT |
| 2023-01-15 |
0.2318 USDT |
24,258,878.8732 |
0.2291 USDT |
0.2231 USDT |
0.2405 USDT |
0.2388 USDT |
| 2023-01-14 |
0.2263 USDT |
44,799,909.9742 |
0.2206 USDT |
0.2137 USDT |
0.2393 USDT |
0.2264 USDT |
| 2023-01-13 |
0.2116 USDT |
11,569,553.0739 |
0.2124 USDT |
0.2076 USDT |
0.2157 USDT |
0.2146 USDT |
| 2023-01-12 |
0.2087 USDT |
19,981,797.3103 |
0.2102 USDT |
0.2029 USDT |
0.2126 USDT |
0.2119 USDT |
| 2023-01-11 |
0.2007 USDT |
10,597,315.9100 |
0.2038 USDT |
0.1965 USDT |
0.2084 USDT |
0.2067 USDT |
| 2023-01-10 |
0.2015 USDT |
9,047,731.0504 |
0.1997 USDT |
0.1969 USDT |
0.2052 USDT |
0.2026 USDT |
| 2023-01-09 |
0.2040 USDT |
11,507,896.6290 |
0.1993 USDT |
0.1981 USDT |
0.2082 USDT |
0.2002 USDT |
| 2023-01-08 |
0.1929 USDT |
4,177,895.5733 |
0.1939 USDT |
0.1908 USDT |
0.1949 USDT |
0.1935 USDT |
| 2023-01-07 |
0.1920 USDT |
6,478,165.5666 |
0.1892 USDT |
0.1878 USDT |
0.1954 USDT |
0.1935 USDT |
| 2023-01-06 |
0.1843 USDT |
7,422,672.0355 |
0.1835 USDT |
0.1805 USDT |
0.1899 USDT |
0.1891 USDT |