Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.1868 USDT |
8,309,632.6625 |
0.1868 USDT |
0.1828 USDT |
0.1909 USDT |
0.1850 USDT |
| 2023-01-04 |
0.1882 USDT |
7,205,791.0282 |
0.1841 USDT |
0.1832 USDT |
0.1915 USDT |
0.1890 USDT |
| 2023-01-03 |
0.1823 USDT |
6,651,578.1811 |
0.1808 USDT |
0.1799 USDT |
0.1850 USDT |
0.1843 USDT |
| 2023-01-02 |
0.1799 USDT |
8,343,846.1226 |
0.1774 USDT |
0.1732 USDT |
0.1830 USDT |
0.1814 USDT |
| 2023-01-01 |
0.1743 USDT |
6,494,892.8360 |
0.1724 USDT |
0.1713 USDT |
0.1788 USDT |
0.1771 USDT |
| 2022-12-31 |
0.1709 USDT |
9,327,136.5035 |
0.1691 USDT |
0.1673 USDT |
0.1745 USDT |
0.1716 USDT |
| 2022-12-30 |
0.1633 USDT |
7,022,727.4788 |
0.1648 USDT |
0.1599 USDT |
0.1670 USDT |
0.1664 USDT |
| 2022-12-29 |
0.1645 USDT |
6,640,044.1066 |
0.1670 USDT |
0.1609 USDT |
0.1677 USDT |
0.1615 USDT |
| 2022-12-28 |
0.1654 USDT |
7,411,559.1186 |
0.1700 USDT |
0.1608 USDT |
0.1704 USDT |
0.1675 USDT |
| 2022-12-27 |
0.1680 USDT |
3,584,487.9975 |
0.1715 USDT |
0.1647 USDT |
0.1720 USDT |
0.1673 USDT |
| 2022-12-26 |
0.1679 USDT |
3,118,829.9245 |
0.1655 USDT |
0.1648 USDT |
0.1708 USDT |
0.1705 USDT |
| 2022-12-25 |
0.1648 USDT |
3,961,120.2329 |
0.1677 USDT |
0.1620 USDT |
0.1681 USDT |
0.1637 USDT |
| 2022-12-24 |
0.1690 USDT |
2,503,313.0548 |
0.1697 USDT |
0.1675 USDT |
0.1708 USDT |
0.1681 USDT |
| 2022-12-23 |
0.1706 USDT |
4,757,941.9878 |
0.1720 USDT |
0.1687 USDT |
0.1735 USDT |
0.1696 USDT |
| 2022-12-22 |
0.1695 USDT |
7,286,232.9380 |
0.1706 USDT |
0.1630 USDT |
0.1717 USDT |
0.1662 USDT |
| 2022-12-21 |
0.1750 USDT |
9,628,099.6657 |
0.1786 USDT |
0.1693 USDT |
0.1805 USDT |
0.1711 USDT |
| 2022-12-20 |
0.1781 USDT |
7,697,495.4000 |
0.1743 USDT |
0.1737 USDT |
0.1819 USDT |
0.1760 USDT |
| 2022-12-19 |
0.1817 USDT |
10,501,743.3961 |
0.1884 USDT |
0.1738 USDT |
0.1913 USDT |
0.1778 USDT |
| 2022-12-18 |
0.1905 USDT |
8,107,113.5194 |
0.1948 USDT |
0.1870 USDT |
0.1953 USDT |
0.1891 USDT |
| 2022-12-17 |
0.1889 USDT |
12,199,618.3673 |
0.1848 USDT |
0.1802 USDT |
0.1953 USDT |
0.1942 USDT |
| 2022-12-16 |
0.2048 USDT |
14,140,930.1895 |
0.2102 USDT |
0.2000 USDT |
0.2127 USDT |
0.2026 USDT |
| 2022-12-15 |
0.2212 USDT |
12,926,977.6156 |
0.2207 USDT |
0.2125 USDT |
0.2285 USDT |
0.2132 USDT |
| 2022-12-14 |
0.2228 USDT |
7,208,030.3104 |
0.2237 USDT |
0.2183 USDT |
0.2260 USDT |
0.2204 USDT |
| 2022-12-13 |
0.2183 USDT |
9,428,756.6355 |
0.2184 USDT |
0.2097 USDT |
0.2256 USDT |
0.2228 USDT |
| 2022-12-12 |
0.2159 USDT |
8,193,855.2525 |
0.2223 USDT |
0.2125 USDT |
0.2223 USDT |
0.2183 USDT |
| 2022-12-11 |
0.2259 USDT |
3,396,573.2806 |
0.2269 USDT |
0.2226 USDT |
0.2300 USDT |
0.2248 USDT |
| 2022-12-10 |
0.2282 USDT |
4,094,299.1007 |
0.2258 USDT |
0.2250 USDT |
0.2305 USDT |
0.2273 USDT |
| 2022-12-09 |
0.2238 USDT |
3,960,989.5920 |
0.2245 USDT |
0.2216 USDT |
0.2262 USDT |
0.2245 USDT |
| 2022-12-08 |
0.2218 USDT |
7,580,060.2114 |
0.2210 USDT |
0.2180 USDT |
0.2265 USDT |
0.2244 USDT |
| 2022-12-07 |
0.2238 USDT |
10,194,349.5890 |
0.2339 USDT |
0.2184 USDT |
0.2350 USDT |
0.2210 USDT |
| 2022-12-06 |
0.2344 USDT |
2,747,221.5737 |
0.2364 USDT |
0.2314 USDT |
0.2370 USDT |
0.2328 USDT |
| 2022-12-05 |
0.2409 USDT |
7,661,593.2946 |
0.2394 USDT |
0.2334 USDT |
0.2467 USDT |
0.2341 USDT |
| 2022-12-04 |
0.2384 USDT |
2,427,681.6297 |
0.2377 USDT |
0.2368 USDT |
0.2403 USDT |
0.2394 USDT |
| 2022-12-03 |
0.2414 USDT |
4,484,459.2586 |
0.2439 USDT |
0.2386 USDT |
0.2459 USDT |
0.2399 USDT |
| 2022-12-02 |
0.2416 USDT |
7,042,487.8598 |
0.2410 USDT |
0.2356 USDT |
0.2461 USDT |
0.2436 USDT |
| 2022-12-01 |
0.2426 USDT |
7,472,992.9930 |
0.2477 USDT |
0.2382 USDT |
0.2484 USDT |
0.2410 USDT |
| 2022-11-30 |
0.2438 USDT |
10,035,518.9033 |
0.2406 USDT |
0.2372 USDT |
0.2480 USDT |
0.2477 USDT |
| 2022-11-29 |
0.2387 USDT |
5,422,382.9384 |
0.2358 USDT |
0.2337 USDT |
0.2426 USDT |
0.2374 USDT |
| 2022-11-28 |
0.2333 USDT |
10,817,096.7410 |
0.2403 USDT |
0.2268 USDT |
0.2418 USDT |
0.2338 USDT |
| 2022-11-27 |
0.2451 USDT |
5,171,649.1605 |
0.2406 USDT |
0.2395 USDT |
0.2492 USDT |
0.2463 USDT |
| 2022-11-26 |
0.2431 USDT |
6,101,815.5994 |
0.2437 USDT |
0.2375 USDT |
0.2475 USDT |
0.2398 USDT |
| 2022-11-25 |
0.2389 USDT |
7,617,966.2257 |
0.2423 USDT |
0.2340 USDT |
0.2458 USDT |
0.2427 USDT |
| 2022-11-24 |
0.2429 USDT |
7,780,295.1772 |
0.2472 USDT |
0.2379 USDT |
0.2494 USDT |
0.2414 USDT |
| 2022-11-23 |
0.2416 USDT |
10,457,359.3619 |
0.2414 USDT |
0.2358 USDT |
0.2474 USDT |
0.2424 USDT |
| 2022-11-22 |
0.2360 USDT |
13,694,014.1127 |
0.2450 USDT |
0.2257 USDT |
0.2486 USDT |
0.2393 USDT |
| 2022-11-21 |
0.2484 USDT |
16,343,389.3205 |
0.2564 USDT |
0.2412 USDT |
0.2571 USDT |
0.2436 USDT |
| 2022-11-20 |
0.2833 USDT |
18,527,884.0182 |
0.2984 USDT |
0.2673 USDT |
0.2995 USDT |
0.2697 USDT |
| 2022-11-19 |
0.3013 USDT |
21,696,996.4127 |
0.2981 USDT |
0.2887 USDT |
0.3123 USDT |
0.2956 USDT |
| 2022-11-18 |
0.2810 USDT |
15,181,044.4450 |
0.2678 USDT |
0.2672 USDT |
0.2926 USDT |
0.2849 USDT |
| 2022-11-17 |
0.2687 USDT |
9,683,458.0265 |
0.2757 USDT |
0.2576 USDT |
0.2798 USDT |
0.2657 USDT |