Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.3613 USDT |
15,143,958.0527 |
0.3686 USDT |
0.3377 USDT |
0.3754 USDT |
0.3422 USDT |
| 2022-09-26 |
0.3699 USDT |
16,075,447.2839 |
0.3882 USDT |
0.3564 USDT |
0.3921 USDT |
0.3638 USDT |
| 2022-09-25 |
0.3899 USDT |
17,104,793.2620 |
0.3852 USDT |
0.3779 USDT |
0.4012 USDT |
0.3894 USDT |
| 2022-09-24 |
0.3841 USDT |
23,947,624.2357 |
0.3990 USDT |
0.3698 USDT |
0.4043 USDT |
0.3800 USDT |
| 2022-09-23 |
0.3842 USDT |
43,843,427.2916 |
0.3698 USDT |
0.3634 USDT |
0.4100 USDT |
0.4026 USDT |
| 2022-09-22 |
0.3603 USDT |
36,516,872.9587 |
0.3350 USDT |
0.3286 USDT |
0.3863 USDT |
0.3750 USDT |
| 2022-09-21 |
0.3219 USDT |
17,035,060.8710 |
0.3296 USDT |
0.3084 USDT |
0.3402 USDT |
0.3155 USDT |
| 2022-09-20 |
0.3354 USDT |
18,263,053.0732 |
0.3170 USDT |
0.3170 USDT |
0.3466 USDT |
0.3290 USDT |
| 2022-09-19 |
0.3114 USDT |
20,739,264.9503 |
0.2927 USDT |
0.2913 USDT |
0.3245 USDT |
0.3157 USDT |
| 2022-09-18 |
0.3062 USDT |
8,900,685.8111 |
0.3112 USDT |
0.2895 USDT |
0.3178 USDT |
0.2918 USDT |
| 2022-09-17 |
0.3043 USDT |
3,021,690.7712 |
0.2977 USDT |
0.2975 USDT |
0.3101 USDT |
0.3075 USDT |
| 2022-09-16 |
0.2954 USDT |
4,449,233.3198 |
0.2950 USDT |
0.2902 USDT |
0.3004 USDT |
0.2933 USDT |
| 2022-09-15 |
0.2957 USDT |
5,925,689.5618 |
0.3030 USDT |
0.2886 USDT |
0.3030 USDT |
0.2943 USDT |
| 2022-09-14 |
0.3000 USDT |
4,499,100.0653 |
0.2965 USDT |
0.2950 USDT |
0.3047 USDT |
0.3006 USDT |
| 2022-09-13 |
0.3100 USDT |
9,420,976.2793 |
0.3236 USDT |
0.2960 USDT |
0.3237 USDT |
0.3000 USDT |
| 2022-09-12 |
0.3244 USDT |
6,962,606.4494 |
0.3261 USDT |
0.3170 USDT |
0.3328 USDT |
0.3202 USDT |
| 2022-09-11 |
0.3244 USDT |
6,257,993.4706 |
0.3219 USDT |
0.3164 USDT |
0.3307 USDT |
0.3258 USDT |
| 2022-09-10 |
0.3227 USDT |
5,394,559.9720 |
0.3243 USDT |
0.3174 USDT |
0.3278 USDT |
0.3208 USDT |
| 2022-09-09 |
0.3173 USDT |
10,134,079.9624 |
0.3078 USDT |
0.3073 USDT |
0.3260 USDT |
0.3215 USDT |
| 2022-09-08 |
0.2985 USDT |
7,532,866.9980 |
0.2991 USDT |
0.2930 USDT |
0.3058 USDT |
0.3029 USDT |
| 2022-09-07 |
0.2909 USDT |
6,877,442.5342 |
0.2856 USDT |
0.2811 USDT |
0.3009 USDT |
0.2981 USDT |
| 2022-09-06 |
0.2945 USDT |
9,767,173.8533 |
0.3043 USDT |
0.2808 USDT |
0.3096 USDT |
0.2865 USDT |
| 2022-09-05 |
0.3036 USDT |
4,875,679.5912 |
0.3125 USDT |
0.2973 USDT |
0.3145 USDT |
0.3034 USDT |
| 2022-09-04 |
0.3118 USDT |
8,944,664.8720 |
0.3031 USDT |
0.3031 USDT |
0.3191 USDT |
0.3081 USDT |
| 2022-09-03 |
0.3006 USDT |
3,390,326.9038 |
0.3022 USDT |
0.2955 USDT |
0.3034 USDT |
0.3023 USDT |
| 2022-09-02 |
0.2997 USDT |
6,370,526.7924 |
0.2937 USDT |
0.2900 USDT |
0.3071 USDT |
0.3007 USDT |
| 2022-09-01 |
0.2875 USDT |
3,230,351.0852 |
0.2885 USDT |
0.2834 USDT |
0.2908 USDT |
0.2886 USDT |
| 2022-08-31 |
0.2947 USDT |
3,398,877.3059 |
0.2917 USDT |
0.2889 USDT |
0.3011 USDT |
0.2922 USDT |
| 2022-08-30 |
0.2936 USDT |
4,720,558.7556 |
0.2980 USDT |
0.2841 USDT |
0.3021 USDT |
0.2930 USDT |
| 2022-08-29 |
0.2890 USDT |
4,086,334.0777 |
0.2824 USDT |
0.2801 USDT |
0.2977 USDT |
0.2943 USDT |
| 2022-08-28 |
0.2905 USDT |
3,254,616.8612 |
0.2887 USDT |
0.2858 USDT |
0.2953 USDT |
0.2929 USDT |
| 2022-08-27 |
0.2847 USDT |
5,601,698.1013 |
0.2827 USDT |
0.2790 USDT |
0.2905 USDT |
0.2896 USDT |
| 2022-08-26 |
0.2986 USDT |
6,741,459.2792 |
0.3070 USDT |
0.2853 USDT |
0.3081 USDT |
0.2865 USDT |
| 2022-08-25 |
0.3048 USDT |
3,991,365.5706 |
0.3023 USDT |
0.2994 USDT |
0.3101 USDT |
0.3034 USDT |
| 2022-08-24 |
0.3045 USDT |
3,737,479.0348 |
0.3078 USDT |
0.2982 USDT |
0.3093 USDT |
0.3070 USDT |
| 2022-08-23 |
0.3024 USDT |
5,035,772.3033 |
0.3030 USDT |
0.2930 USDT |
0.3096 USDT |
0.3078 USDT |
| 2022-08-22 |
0.2970 USDT |
6,090,215.9928 |
0.3062 USDT |
0.2903 USDT |
0.3067 USDT |
0.3008 USDT |
| 2022-08-21 |
0.3028 USDT |
3,836,961.2389 |
0.3002 USDT |
0.2973 USDT |
0.3087 USDT |
0.3086 USDT |
| 2022-08-20 |
0.3061 USDT |
4,901,489.3077 |
0.3028 USDT |
0.2975 USDT |
0.3129 USDT |
0.2999 USDT |
| 2022-08-19 |
0.3124 USDT |
9,054,739.4816 |
0.3338 USDT |
0.3015 USDT |
0.3338 USDT |
0.3119 USDT |
| 2022-08-18 |
0.3433 USDT |
3,333,784.9686 |
0.3408 USDT |
0.3363 USDT |
0.3477 USDT |
0.3406 USDT |
| 2022-08-17 |
0.3507 USDT |
5,683,616.2523 |
0.3528 USDT |
0.3384 USDT |
0.3649 USDT |
0.3457 USDT |
| 2022-08-16 |
0.3546 USDT |
4,068,116.6107 |
0.3574 USDT |
0.3493 USDT |
0.3605 USDT |
0.3535 USDT |
| 2022-08-15 |
0.3609 USDT |
5,688,235.8636 |
0.3639 USDT |
0.3501 USDT |
0.3757 USDT |
0.3587 USDT |
| 2022-08-14 |
0.3723 USDT |
7,579,700.6628 |
0.3686 USDT |
0.3584 USDT |
0.3836 USDT |
0.3655 USDT |
| 2022-08-13 |
0.3694 USDT |
5,272,382.4768 |
0.3655 USDT |
0.3641 USDT |
0.3742 USDT |
0.3681 USDT |
| 2022-08-12 |
0.3598 USDT |
4,776,606.5681 |
0.3612 USDT |
0.3526 USDT |
0.3655 USDT |
0.3627 USDT |
| 2022-08-11 |
0.3660 USDT |
4,760,640.2631 |
0.3640 USDT |
0.3605 USDT |
0.3708 USDT |
0.3629 USDT |
| 2022-08-10 |
0.3499 USDT |
8,517,864.7773 |
0.3451 USDT |
0.3356 USDT |
0.3656 USDT |
0.3613 USDT |
| 2022-08-09 |
0.3590 USDT |
8,033,575.9310 |
0.3625 USDT |
0.3405 USDT |
0.3766 USDT |
0.3449 USDT |