Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.3027 USDT |
20,826,863.4302 |
0.2956 USDT |
0.2850 USDT |
0.3190 USDT |
0.3135 USDT |
| 2022-06-18 |
0.2948 USDT |
17,487,068.3467 |
0.3102 USDT |
0.2751 USDT |
0.3147 USDT |
0.2884 USDT |
| 2022-06-17 |
0.3090 USDT |
14,230,479.3013 |
0.3020 USDT |
0.2989 USDT |
0.3178 USDT |
0.3130 USDT |
| 2022-06-16 |
0.3147 USDT |
17,822,271.2362 |
0.3403 USDT |
0.2960 USDT |
0.3445 USDT |
0.3014 USDT |
| 2022-06-15 |
0.3046 USDT |
34,848,141.6117 |
0.3085 USDT |
0.2785 USDT |
0.3415 USDT |
0.3370 USDT |
| 2022-06-14 |
0.3008 USDT |
27,407,631.9267 |
0.3040 USDT |
0.2824 USDT |
0.3112 USDT |
0.3030 USDT |
| 2022-06-13 |
0.3053 USDT |
39,950,545.7980 |
0.3249 USDT |
0.2884 USDT |
0.3379 USDT |
0.3097 USDT |
| 2022-06-12 |
0.3361 USDT |
17,521,882.6800 |
0.3507 USDT |
0.3239 USDT |
0.3518 USDT |
0.3368 USDT |
| 2022-06-11 |
0.3570 USDT |
12,723,390.6774 |
0.3689 USDT |
0.3383 USDT |
0.3798 USDT |
0.3526 USDT |
| 2022-06-10 |
0.3810 USDT |
10,460,967.3906 |
0.4039 USDT |
0.3631 USDT |
0.4050 USDT |
0.3677 USDT |
| 2022-06-09 |
0.4107 USDT |
5,310,102.7304 |
0.4166 USDT |
0.4045 USDT |
0.4184 USDT |
0.4135 USDT |
| 2022-06-08 |
0.4125 USDT |
15,276,315.8326 |
0.3991 USDT |
0.3987 USDT |
0.4317 USDT |
0.4235 USDT |
| 2022-06-07 |
0.3913 USDT |
8,470,334.9955 |
0.4127 USDT |
0.3767 USDT |
0.4134 USDT |
0.4052 USDT |
| 2022-06-06 |
0.4093 USDT |
6,265,349.6681 |
0.3918 USDT |
0.3908 USDT |
0.4246 USDT |
0.4046 USDT |
| 2022-06-05 |
0.3919 USDT |
6,660,390.2177 |
0.3884 USDT |
0.3793 USDT |
0.4029 USDT |
0.3973 USDT |
| 2022-06-04 |
0.3754 USDT |
7,473,650.9134 |
0.3812 USDT |
0.3672 USDT |
0.3902 USDT |
0.3899 USDT |
| 2022-06-03 |
0.3817 USDT |
7,904,302.8585 |
0.3949 USDT |
0.3714 USDT |
0.3973 USDT |
0.3820 USDT |
| 2022-06-02 |
0.3833 USDT |
9,083,078.0376 |
0.3848 USDT |
0.3765 USDT |
0.3911 USDT |
0.3874 USDT |
| 2022-06-01 |
0.4071 USDT |
18,393,629.0401 |
0.4111 USDT |
0.3744 USDT |
0.4287 USDT |
0.3838 USDT |
| 2022-05-31 |
0.4116 USDT |
13,309,568.0820 |
0.4199 USDT |
0.3955 USDT |
0.4253 USDT |
0.4070 USDT |
| 2022-05-30 |
0.3996 USDT |
11,131,854.1640 |
0.3791 USDT |
0.3765 USDT |
0.4138 USDT |
0.4078 USDT |
| 2022-05-29 |
0.3657 USDT |
13,516,169.1584 |
0.3671 USDT |
0.3527 USDT |
0.3775 USDT |
0.3762 USDT |
| 2022-05-28 |
0.3650 USDT |
12,059,078.7197 |
0.3606 USDT |
0.3548 USDT |
0.3739 USDT |
0.3676 USDT |
| 2022-05-27 |
0.3690 USDT |
22,597,809.4675 |
0.3793 USDT |
0.3557 USDT |
0.3847 USDT |
0.3593 USDT |
| 2022-05-26 |
0.3878 USDT |
16,111,710.4902 |
0.4058 USDT |
0.3663 USDT |
0.4126 USDT |
0.3959 USDT |
| 2022-05-25 |
0.4078 USDT |
11,372,688.6454 |
0.4190 USDT |
0.3988 USDT |
0.4294 USDT |
0.4068 USDT |
| 2022-05-24 |
0.4072 USDT |
9,742,228.5735 |
0.4171 USDT |
0.3908 USDT |
0.4221 USDT |
0.4065 USDT |
| 2022-05-23 |
0.4413 USDT |
12,225,302.8079 |
0.4426 USDT |
0.4246 USDT |
0.4525 USDT |
0.4298 USDT |
| 2022-05-22 |
0.4369 USDT |
8,098,646.1403 |
0.4351 USDT |
0.4241 USDT |
0.4490 USDT |
0.4360 USDT |
| 2022-05-21 |
0.4313 USDT |
10,771,049.3763 |
0.4332 USDT |
0.4215 USDT |
0.4437 USDT |
0.4309 USDT |
| 2022-05-20 |
0.4408 USDT |
9,800,265.5765 |
0.4515 USDT |
0.4200 USDT |
0.4594 USDT |
0.4311 USDT |
| 2022-05-19 |
0.4422 USDT |
13,668,955.8787 |
0.4336 USDT |
0.4211 USDT |
0.4640 USDT |
0.4350 USDT |
| 2022-05-18 |
0.4658 USDT |
13,476,309.1661 |
0.4950 USDT |
0.4392 USDT |
0.5043 USDT |
0.4559 USDT |
| 2022-05-17 |
0.4856 USDT |
10,790,581.5320 |
0.4605 USDT |
0.4593 USDT |
0.5082 USDT |
0.4796 USDT |
| 2022-05-16 |
0.4625 USDT |
12,540,573.6221 |
0.4903 USDT |
0.4380 USDT |
0.4903 USDT |
0.4646 USDT |
| 2022-05-15 |
0.4570 USDT |
8,034,115.5662 |
0.4638 USDT |
0.4440 USDT |
0.4749 USDT |
0.4545 USDT |
| 2022-05-14 |
0.4441 USDT |
11,367,508.6206 |
0.4430 USDT |
0.4186 USDT |
0.4735 USDT |
0.4495 USDT |
| 2022-05-13 |
0.4690 USDT |
18,122,189.2340 |
0.4230 USDT |
0.4149 USDT |
0.5090 USDT |
0.4585 USDT |
| 2022-05-12 |
0.4080 USDT |
25,291,878.9194 |
0.4509 USDT |
0.3575 USDT |
0.4807 USDT |
0.4052 USDT |
| 2022-05-11 |
0.4921 USDT |
44,881,051.5802 |
0.5849 USDT |
0.4055 USDT |
0.6071 USDT |
0.4381 USDT |
| 2022-05-10 |
0.6112 USDT |
37,510,274.2557 |
0.5736 USDT |
0.5521 USDT |
0.6609 USDT |
0.5839 USDT |
| 2022-05-09 |
0.6670 USDT |
33,759,582.3315 |
0.7293 USDT |
0.5940 USDT |
0.7552 USDT |
0.6255 USDT |
| 2022-05-08 |
0.7415 USDT |
26,210,245.1369 |
0.7488 USDT |
0.7078 USDT |
0.7852 USDT |
0.7223 USDT |
| 2022-05-07 |
0.7335 USDT |
32,212,459.0213 |
0.6975 USDT |
0.6727 USDT |
0.7750 USDT |
0.7713 USDT |
| 2022-05-06 |
0.6709 USDT |
27,048,434.5582 |
0.6339 USDT |
0.6260 USDT |
0.7096 USDT |
0.6821 USDT |
| 2022-05-05 |
0.6665 USDT |
14,064,466.7720 |
0.7160 USDT |
0.6147 USDT |
0.7301 USDT |
0.6308 USDT |
| 2022-05-04 |
0.6800 USDT |
17,254,224.9504 |
0.6706 USDT |
0.6530 USDT |
0.7186 USDT |
0.7124 USDT |
| 2022-05-03 |
0.6955 USDT |
27,244,488.6722 |
0.6162 USDT |
0.6114 USDT |
0.7414 USDT |
0.6712 USDT |
| 2022-05-02 |
0.5949 USDT |
4,667,848.9222 |
0.6015 USDT |
0.5809 USDT |
0.6086 USDT |
0.5872 USDT |
| 2022-05-01 |
0.5830 USDT |
8,795,133.4202 |
0.5671 USDT |
0.5639 USDT |
0.6052 USDT |
0.5852 USDT |