Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.3643 USDT |
7,980,814.7338 |
0.3559 USDT |
0.3533 USDT |
0.3722 USDT |
0.3624 USDT |
| 2022-08-07 |
0.3553 USDT |
7,109,013.6200 |
0.3488 USDT |
0.3422 USDT |
0.3655 USDT |
0.3606 USDT |
| 2022-08-06 |
0.3532 USDT |
5,854,983.0746 |
0.3586 USDT |
0.3467 USDT |
0.3593 USDT |
0.3503 USDT |
| 2022-08-05 |
0.3444 USDT |
8,752,352.9505 |
0.3362 USDT |
0.3344 USDT |
0.3509 USDT |
0.3485 USDT |
| 2022-08-04 |
0.3337 USDT |
9,097,284.9541 |
0.3264 USDT |
0.3257 USDT |
0.3421 USDT |
0.3348 USDT |
| 2022-08-03 |
0.3304 USDT |
9,533,673.3364 |
0.3266 USDT |
0.3175 USDT |
0.3390 USDT |
0.3267 USDT |
| 2022-08-02 |
0.3286 USDT |
11,452,383.4316 |
0.3424 USDT |
0.3200 USDT |
0.3482 USDT |
0.3288 USDT |
| 2022-08-01 |
0.3395 USDT |
7,156,364.8022 |
0.3359 USDT |
0.3337 USDT |
0.3445 USDT |
0.3397 USDT |
| 2022-07-31 |
0.3464 USDT |
13,402,617.8003 |
0.3379 USDT |
0.3345 USDT |
0.3557 USDT |
0.3491 USDT |
| 2022-07-30 |
0.3421 USDT |
12,994,601.5483 |
0.3368 USDT |
0.3292 USDT |
0.3547 USDT |
0.3492 USDT |
| 2022-07-29 |
0.3367 USDT |
17,429,452.7481 |
0.3364 USDT |
0.3254 USDT |
0.3450 USDT |
0.3398 USDT |
| 2022-07-28 |
0.3302 USDT |
12,323,281.5312 |
0.3286 USDT |
0.3191 USDT |
0.3425 USDT |
0.3403 USDT |
| 2022-07-27 |
0.3106 USDT |
5,512,684.6151 |
0.3113 USDT |
0.3053 USDT |
0.3154 USDT |
0.3087 USDT |
| 2022-07-26 |
0.3077 USDT |
6,909,922.2994 |
0.3122 USDT |
0.3011 USDT |
0.3123 USDT |
0.3052 USDT |
| 2022-07-25 |
0.3282 USDT |
8,212,823.1744 |
0.3403 USDT |
0.3187 USDT |
0.3435 USDT |
0.3199 USDT |
| 2022-07-24 |
0.3412 USDT |
6,540,785.4743 |
0.3349 USDT |
0.3344 USDT |
0.3479 USDT |
0.3434 USDT |
| 2022-07-23 |
0.3350 USDT |
5,683,830.6992 |
0.3374 USDT |
0.3259 USDT |
0.3442 USDT |
0.3311 USDT |
| 2022-07-22 |
0.3471 USDT |
7,547,006.0669 |
0.3492 USDT |
0.3333 USDT |
0.3576 USDT |
0.3361 USDT |
| 2022-07-21 |
0.3432 USDT |
9,121,966.9297 |
0.3444 USDT |
0.3331 USDT |
0.3516 USDT |
0.3490 USDT |
| 2022-07-20 |
0.3632 USDT |
11,290,163.2723 |
0.3720 USDT |
0.3415 USDT |
0.3773 USDT |
0.3426 USDT |
| 2022-07-19 |
0.3617 USDT |
12,274,288.7937 |
0.3593 USDT |
0.3464 USDT |
0.3782 USDT |
0.3731 USDT |
| 2022-07-18 |
0.3530 USDT |
11,016,384.5084 |
0.3364 USDT |
0.3363 USDT |
0.3673 USDT |
0.3490 USDT |
| 2022-07-17 |
0.3380 USDT |
8,299,057.5219 |
0.3403 USDT |
0.3325 USDT |
0.3435 USDT |
0.3435 USDT |
| 2022-07-16 |
0.3355 USDT |
10,728,589.5511 |
0.3273 USDT |
0.3247 USDT |
0.3515 USDT |
0.3389 USDT |
| 2022-07-15 |
0.3268 USDT |
6,527,108.0372 |
0.3298 USDT |
0.3207 USDT |
0.3326 USDT |
0.3266 USDT |
| 2022-07-14 |
0.3143 USDT |
6,952,003.3107 |
0.3099 USDT |
0.3012 USDT |
0.3293 USDT |
0.3271 USDT |
| 2022-07-13 |
0.2997 USDT |
9,041,402.2676 |
0.2930 USDT |
0.2901 USDT |
0.3087 USDT |
0.3041 USDT |
| 2022-07-12 |
0.2986 USDT |
5,152,139.1230 |
0.2969 USDT |
0.2936 USDT |
0.3046 USDT |
0.2969 USDT |
| 2022-07-11 |
0.3041 USDT |
4,902,677.5734 |
0.3103 USDT |
0.2998 USDT |
0.3103 USDT |
0.3070 USDT |
| 2022-07-10 |
0.3136 USDT |
4,259,999.9170 |
0.3214 USDT |
0.3059 USDT |
0.3229 USDT |
0.3114 USDT |
| 2022-07-09 |
0.3190 USDT |
3,097,089.0770 |
0.3140 USDT |
0.3140 USDT |
0.3230 USDT |
0.3226 USDT |
| 2022-07-08 |
0.3181 USDT |
6,311,179.9780 |
0.3225 USDT |
0.3096 USDT |
0.3285 USDT |
0.3190 USDT |
| 2022-07-07 |
0.3169 USDT |
7,118,028.0531 |
0.3107 USDT |
0.3100 USDT |
0.3256 USDT |
0.3193 USDT |
| 2022-07-06 |
0.3082 USDT |
7,984,270.4805 |
0.3076 USDT |
0.3022 USDT |
0.3132 USDT |
0.3131 USDT |
| 2022-07-05 |
0.3122 USDT |
7,190,256.0523 |
0.3196 USDT |
0.3014 USDT |
0.3229 USDT |
0.3102 USDT |
| 2022-07-04 |
0.3103 USDT |
8,674,771.0102 |
0.3098 USDT |
0.3001 USDT |
0.3213 USDT |
0.3178 USDT |
| 2022-07-03 |
0.3064 USDT |
5,336,476.6504 |
0.3078 USDT |
0.3012 USDT |
0.3127 USDT |
0.3052 USDT |
| 2022-07-02 |
0.3050 USDT |
13,666,533.9256 |
0.3066 USDT |
0.2992 USDT |
0.3120 USDT |
0.3094 USDT |
| 2022-07-01 |
0.3086 USDT |
11,674,465.8966 |
0.3150 USDT |
0.2996 USDT |
0.3236 USDT |
0.3103 USDT |
| 2022-06-30 |
0.2972 USDT |
15,479,950.1626 |
0.3015 USDT |
0.2839 USDT |
0.3129 USDT |
0.3074 USDT |
| 2022-06-29 |
0.3059 USDT |
7,197,730.0538 |
0.3128 USDT |
0.2951 USDT |
0.3169 USDT |
0.3005 USDT |
| 2022-06-28 |
0.3254 USDT |
9,531,630.1204 |
0.3310 USDT |
0.3143 USDT |
0.3377 USDT |
0.3180 USDT |
| 2022-06-27 |
0.3344 USDT |
7,855,334.7954 |
0.3321 USDT |
0.3247 USDT |
0.3467 USDT |
0.3300 USDT |
| 2022-06-26 |
0.3457 USDT |
11,489,956.5984 |
0.3517 USDT |
0.3330 USDT |
0.3603 USDT |
0.3352 USDT |
| 2022-06-25 |
0.3473 USDT |
9,007,851.5167 |
0.3497 USDT |
0.3347 USDT |
0.3572 USDT |
0.3442 USDT |
| 2022-06-24 |
0.3479 USDT |
11,072,165.0338 |
0.3360 USDT |
0.3346 USDT |
0.3583 USDT |
0.3497 USDT |
| 2022-06-23 |
0.3225 USDT |
10,681,808.0428 |
0.3138 USDT |
0.3121 USDT |
0.3303 USDT |
0.3225 USDT |
| 2022-06-22 |
0.3202 USDT |
14,313,426.8281 |
0.3258 USDT |
0.3122 USDT |
0.3320 USDT |
0.3188 USDT |
| 2022-06-21 |
0.3286 USDT |
15,790,417.8818 |
0.3186 USDT |
0.3147 USDT |
0.3439 USDT |
0.3254 USDT |
| 2022-06-20 |
0.3152 USDT |
12,716,077.7287 |
0.3145 USDT |
0.3016 USDT |
0.3268 USDT |
0.3141 USDT |