Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.2800 USDT |
16,566,803.1563 |
0.2816 USDT |
0.2644 USDT |
0.2982 USDT |
0.2731 USDT |
| 2022-11-15 |
0.2737 USDT |
13,411,833.3848 |
0.2616 USDT |
0.2571 USDT |
0.2915 USDT |
0.2768 USDT |
| 2022-11-14 |
0.2525 USDT |
15,447,761.4939 |
0.2616 USDT |
0.2371 USDT |
0.2676 USDT |
0.2538 USDT |
| 2022-11-13 |
0.2638 USDT |
13,936,457.0446 |
0.2738 USDT |
0.2557 USDT |
0.2780 USDT |
0.2585 USDT |
| 2022-11-12 |
0.2816 USDT |
9,745,056.7552 |
0.3032 USDT |
0.2714 USDT |
0.3035 USDT |
0.2769 USDT |
| 2022-11-11 |
0.3066 USDT |
21,218,077.3047 |
0.3206 USDT |
0.2820 USDT |
0.3300 USDT |
0.2932 USDT |
| 2022-11-10 |
0.2989 USDT |
31,315,136.6338 |
0.2657 USDT |
0.2618 USDT |
0.3288 USDT |
0.3114 USDT |
| 2022-11-09 |
0.3081 USDT |
45,596,347.1452 |
0.3334 USDT |
0.2830 USDT |
0.3359 USDT |
0.2861 USDT |
| 2022-11-08 |
0.3728 USDT |
79,574,740.1186 |
0.4195 USDT |
0.2813 USDT |
0.4202 USDT |
0.3267 USDT |
| 2022-11-07 |
0.4233 USDT |
35,374,945.6921 |
0.4024 USDT |
0.3956 USDT |
0.4447 USDT |
0.4290 USDT |
| 2022-11-06 |
0.4312 USDT |
43,194,432.1136 |
0.4240 USDT |
0.4020 USDT |
0.4485 USDT |
0.4058 USDT |
| 2022-11-05 |
0.4286 USDT |
36,610,846.8788 |
0.4153 USDT |
0.4033 USDT |
0.4533 USDT |
0.4412 USDT |
| 2022-11-04 |
0.3926 USDT |
42,259,850.4034 |
0.3699 USDT |
0.3655 USDT |
0.4305 USDT |
0.4098 USDT |
| 2022-11-03 |
0.3733 USDT |
34,802,625.5890 |
0.3618 USDT |
0.3598 USDT |
0.3851 USDT |
0.3692 USDT |
| 2022-11-02 |
0.3534 USDT |
26,679,305.7101 |
0.3600 USDT |
0.3434 USDT |
0.3657 USDT |
0.3557 USDT |
| 2022-11-01 |
0.3583 USDT |
14,582,946.3068 |
0.3586 USDT |
0.3458 USDT |
0.3702 USDT |
0.3602 USDT |
| 2022-10-31 |
0.3631 USDT |
23,233,681.8750 |
0.3594 USDT |
0.3516 USDT |
0.3803 USDT |
0.3609 USDT |
| 2022-10-30 |
0.3508 USDT |
19,821,556.9912 |
0.3395 USDT |
0.3355 USDT |
0.3659 USDT |
0.3535 USDT |
| 2022-10-29 |
0.3392 USDT |
9,387,122.9363 |
0.3335 USDT |
0.3332 USDT |
0.3460 USDT |
0.3378 USDT |
| 2022-10-28 |
0.3272 USDT |
7,856,587.3555 |
0.3259 USDT |
0.3195 USDT |
0.3364 USDT |
0.3341 USDT |
| 2022-10-27 |
0.3350 USDT |
12,027,962.9080 |
0.3391 USDT |
0.3263 USDT |
0.3443 USDT |
0.3264 USDT |
| 2022-10-26 |
0.3359 USDT |
10,551,969.3106 |
0.3311 USDT |
0.3289 USDT |
0.3437 USDT |
0.3371 USDT |
| 2022-10-25 |
0.3277 USDT |
12,856,606.1327 |
0.3148 USDT |
0.3133 USDT |
0.3398 USDT |
0.3348 USDT |
| 2022-10-24 |
0.3105 USDT |
5,128,213.3634 |
0.3158 USDT |
0.3055 USDT |
0.3165 USDT |
0.3139 USDT |
| 2022-10-23 |
0.3112 USDT |
4,317,836.2555 |
0.3137 USDT |
0.3067 USDT |
0.3159 USDT |
0.3130 USDT |
| 2022-10-22 |
0.3119 USDT |
2,065,440.6596 |
0.3132 USDT |
0.3089 USDT |
0.3145 USDT |
0.3110 USDT |
| 2022-10-21 |
0.3041 USDT |
10,225,231.0314 |
0.3066 USDT |
0.2960 USDT |
0.3135 USDT |
0.3131 USDT |
| 2022-10-20 |
0.3086 USDT |
5,938,556.4859 |
0.3076 USDT |
0.3029 USDT |
0.3150 USDT |
0.3073 USDT |
| 2022-10-19 |
0.3148 USDT |
3,278,297.3836 |
0.3194 USDT |
0.3115 USDT |
0.3204 USDT |
0.3150 USDT |
| 2022-10-18 |
0.3236 USDT |
6,092,025.6204 |
0.3302 USDT |
0.3168 USDT |
0.3328 USDT |
0.3202 USDT |
| 2022-10-17 |
0.3260 USDT |
5,567,656.3718 |
0.3222 USDT |
0.3178 USDT |
0.3318 USDT |
0.3300 USDT |
| 2022-10-16 |
0.3231 USDT |
5,971,050.1546 |
0.3189 USDT |
0.3184 USDT |
0.3277 USDT |
0.3233 USDT |
| 2022-10-15 |
0.3198 USDT |
8,885,346.6263 |
0.3173 USDT |
0.3122 USDT |
0.3256 USDT |
0.3198 USDT |
| 2022-10-14 |
0.3243 USDT |
11,020,142.0474 |
0.3192 USDT |
0.3150 USDT |
0.3295 USDT |
0.3166 USDT |
| 2022-10-13 |
0.3035 USDT |
21,733,045.6409 |
0.3135 USDT |
0.2861 USDT |
0.3240 USDT |
0.3216 USDT |
| 2022-10-12 |
0.3169 USDT |
7,273,466.7277 |
0.3178 USDT |
0.3112 USDT |
0.3212 USDT |
0.3154 USDT |
| 2022-10-11 |
0.3171 USDT |
9,135,833.1190 |
0.3195 USDT |
0.3083 USDT |
0.3239 USDT |
0.3195 USDT |
| 2022-10-10 |
0.3313 USDT |
6,653,144.0253 |
0.3388 USDT |
0.3248 USDT |
0.3400 USDT |
0.3307 USDT |
| 2022-10-09 |
0.3350 USDT |
4,047,644.8376 |
0.3348 USDT |
0.3304 USDT |
0.3398 USDT |
0.3380 USDT |
| 2022-10-08 |
0.3378 USDT |
3,429,960.2191 |
0.3415 USDT |
0.3353 USDT |
0.3416 USDT |
0.3388 USDT |
| 2022-10-07 |
0.3421 USDT |
6,116,818.7630 |
0.3493 USDT |
0.3363 USDT |
0.3501 USDT |
0.3372 USDT |
| 2022-10-06 |
0.3545 USDT |
5,781,542.0809 |
0.3539 USDT |
0.3488 USDT |
0.3588 USDT |
0.3511 USDT |
| 2022-10-05 |
0.3509 USDT |
7,229,769.0519 |
0.3577 USDT |
0.3442 USDT |
0.3602 USDT |
0.3518 USDT |
| 2022-10-04 |
0.3541 USDT |
6,763,881.5537 |
0.3543 USDT |
0.3498 USDT |
0.3600 USDT |
0.3555 USDT |
| 2022-10-03 |
0.3510 USDT |
8,580,999.3614 |
0.3543 USDT |
0.3434 USDT |
0.3612 USDT |
0.3505 USDT |
| 2022-10-02 |
0.3632 USDT |
8,643,377.2588 |
0.3550 USDT |
0.3546 USDT |
0.3723 USDT |
0.3635 USDT |
| 2022-10-01 |
0.3600 USDT |
9,729,342.0881 |
0.3533 USDT |
0.3522 USDT |
0.3683 USDT |
0.3552 USDT |
| 2022-09-30 |
0.3546 USDT |
14,216,413.9615 |
0.3550 USDT |
0.3468 USDT |
0.3663 USDT |
0.3588 USDT |
| 2022-09-29 |
0.3479 USDT |
15,528,882.0908 |
0.3495 USDT |
0.3336 USDT |
0.3640 USDT |
0.3491 USDT |
| 2022-09-28 |
0.3420 USDT |
15,032,170.3485 |
0.3522 USDT |
0.3319 USDT |
0.3566 USDT |
0.3497 USDT |