Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.6232 USDT |
5,141,222.1921 |
0.6381 USDT |
0.6023 USDT |
0.6395 USDT |
0.6119 USDT |
| 2022-04-29 |
0.6591 USDT |
9,129,045.1506 |
0.6985 USDT |
0.6187 USDT |
0.7096 USDT |
0.6288 USDT |
| 2022-04-28 |
0.6795 USDT |
7,906,647.6468 |
0.6712 USDT |
0.6612 USDT |
0.7005 USDT |
0.6914 USDT |
| 2022-04-27 |
0.6641 USDT |
4,788,709.3073 |
0.6558 USDT |
0.6490 USDT |
0.6782 USDT |
0.6590 USDT |
| 2022-04-26 |
0.6897 USDT |
7,892,658.9771 |
0.7031 USDT |
0.6508 USDT |
0.7280 USDT |
0.6579 USDT |
| 2022-04-25 |
0.6764 USDT |
6,840,380.9808 |
0.7010 USDT |
0.6556 USDT |
0.7024 USDT |
0.6977 USDT |
| 2022-04-24 |
0.7068 USDT |
3,091,800.9578 |
0.7076 USDT |
0.6963 USDT |
0.7147 USDT |
0.7096 USDT |
| 2022-04-23 |
0.7165 USDT |
2,943,642.2152 |
0.7193 USDT |
0.7056 USDT |
0.7233 USDT |
0.7153 USDT |
| 2022-04-22 |
0.7218 USDT |
3,968,437.7023 |
0.7180 USDT |
0.7116 USDT |
0.7321 USDT |
0.7196 USDT |
| 2022-04-21 |
0.7503 USDT |
5,435,312.5529 |
0.7413 USDT |
0.7188 USDT |
0.7742 USDT |
0.7219 USDT |
| 2022-04-20 |
0.7511 USDT |
4,077,828.4962 |
0.7592 USDT |
0.7306 USDT |
0.7711 USDT |
0.7398 USDT |
| 2022-04-19 |
0.7476 USDT |
3,908,930.9680 |
0.7364 USDT |
0.7286 USDT |
0.7628 USDT |
0.7565 USDT |
| 2022-04-18 |
0.7108 USDT |
3,447,832.4704 |
0.7103 USDT |
0.6879 USDT |
0.7390 USDT |
0.7341 USDT |
| 2022-04-17 |
0.7327 USDT |
1,999,005.3129 |
0.7436 USDT |
0.7086 USDT |
0.7453 USDT |
0.7114 USDT |
| 2022-04-16 |
0.7380 USDT |
1,771,776.6368 |
0.7391 USDT |
0.7282 USDT |
0.7455 USDT |
0.7362 USDT |
| 2022-04-15 |
0.7322 USDT |
2,906,424.5099 |
0.7264 USDT |
0.7213 USDT |
0.7429 USDT |
0.7354 USDT |
| 2022-04-14 |
0.7393 USDT |
5,231,110.4102 |
0.7459 USDT |
0.7136 USDT |
0.7612 USDT |
0.7248 USDT |
| 2022-04-13 |
0.7334 USDT |
5,608,992.4572 |
0.7260 USDT |
0.7139 USDT |
0.7478 USDT |
0.7394 USDT |
| 2022-04-12 |
0.7166 USDT |
6,152,948.7995 |
0.6937 USDT |
0.6858 USDT |
0.7445 USDT |
0.7209 USDT |
| 2022-04-11 |
0.7195 USDT |
8,756,580.3734 |
0.7502 USDT |
0.6817 USDT |
0.7606 USDT |
0.6937 USDT |
| 2022-04-10 |
0.7789 USDT |
2,230,214.9362 |
0.7882 USDT |
0.7638 USDT |
0.7899 USDT |
0.7829 USDT |
| 2022-04-09 |
0.7747 USDT |
4,086,242.1014 |
0.7588 USDT |
0.7574 USDT |
0.7841 USDT |
0.7816 USDT |
| 2022-04-08 |
0.7897 USDT |
4,886,364.3900 |
0.7992 USDT |
0.7691 USDT |
0.8099 USDT |
0.7800 USDT |
| 2022-04-07 |
0.7877 USDT |
6,246,783.6394 |
0.7657 USDT |
0.7510 USDT |
0.8085 USDT |
0.7994 USDT |
| 2022-04-06 |
0.8024 USDT |
8,963,457.4939 |
0.8347 USDT |
0.7713 USDT |
0.8373 USDT |
0.7909 USDT |
| 2022-04-05 |
0.8696 USDT |
7,491,201.7884 |
0.8825 USDT |
0.8308 USDT |
0.9004 USDT |
0.8333 USDT |
| 2022-04-04 |
0.8981 USDT |
8,902,988.7097 |
0.9353 USDT |
0.8501 USDT |
0.9367 USDT |
0.8803 USDT |
| 2022-04-03 |
0.9172 USDT |
5,557,939.9078 |
0.9063 USDT |
0.8880 USDT |
0.9348 USDT |
0.9241 USDT |
| 2022-04-02 |
0.9516 USDT |
8,957,899.9232 |
0.9392 USDT |
0.9155 USDT |
0.9768 USDT |
0.9248 USDT |
| 2022-04-01 |
0.9275 USDT |
6,532,683.2776 |
0.9294 USDT |
0.8895 USDT |
0.9624 USDT |
0.9430 USDT |
| 2022-03-31 |
0.9455 USDT |
10,503,891.3490 |
0.9268 USDT |
0.9103 USDT |
0.9884 USDT |
0.9334 USDT |
| 2022-03-30 |
0.9282 USDT |
5,284,489.0925 |
0.9224 USDT |
0.8820 USDT |
0.9556 USDT |
0.9362 USDT |
| 2022-03-29 |
0.9319 USDT |
4,915,626.6966 |
0.9070 USDT |
0.9002 USDT |
0.9636 USDT |
0.9245 USDT |
| 2022-03-28 |
0.9563 USDT |
4,383,136.7009 |
0.9489 USDT |
0.9363 USDT |
0.9736 USDT |
0.9504 USDT |
| 2022-03-27 |
0.9219 USDT |
4,074,599.9889 |
0.9115 USDT |
0.8952 USDT |
0.9415 USDT |
0.9334 USDT |
| 2022-03-26 |
0.8979 USDT |
4,162,910.1848 |
0.8888 USDT |
0.8750 USDT |
0.9194 USDT |
0.9096 USDT |
| 2022-03-25 |
0.9138 USDT |
10,297,002.8388 |
0.8911 USDT |
0.8822 USDT |
0.9492 USDT |
0.9030 USDT |
| 2022-03-24 |
0.8621 USDT |
6,202,354.5913 |
0.8387 USDT |
0.8211 USDT |
0.8995 USDT |
0.8940 USDT |
| 2022-03-23 |
0.8214 USDT |
4,748,057.5264 |
0.8265 USDT |
0.8045 USDT |
0.8389 USDT |
0.8296 USDT |
| 2022-03-22 |
0.8259 USDT |
7,968,908.7876 |
0.8283 USDT |
0.8032 USDT |
0.8518 USDT |
0.8252 USDT |
| 2022-03-21 |
0.7860 USDT |
7,320,013.3416 |
0.7411 USDT |
0.7298 USDT |
0.8176 USDT |
0.7962 USDT |
| 2022-03-20 |
0.7533 USDT |
4,372,387.7151 |
0.7646 USDT |
0.7337 USDT |
0.7769 USDT |
0.7444 USDT |
| 2022-03-19 |
0.7665 USDT |
5,107,286.1521 |
0.7551 USDT |
0.7551 USDT |
0.7800 USDT |
0.7580 USDT |
| 2022-03-18 |
0.7448 USDT |
5,221,619.2514 |
0.7416 USDT |
0.7256 USDT |
0.7632 USDT |
0.7527 USDT |
| 2022-03-17 |
0.7347 USDT |
5,244,198.1252 |
0.7368 USDT |
0.7215 USDT |
0.7537 USDT |
0.7467 USDT |
| 2022-03-16 |
0.7152 USDT |
7,458,567.6225 |
0.7159 USDT |
0.6959 USDT |
0.7367 USDT |
0.7359 USDT |
| 2022-03-15 |
0.7046 USDT |
8,209,578.0467 |
0.7063 USDT |
0.6776 USDT |
0.7275 USDT |
0.7187 USDT |
| 2022-03-14 |
0.6936 USDT |
4,852,247.0990 |
0.6805 USDT |
0.6736 USDT |
0.7140 USDT |
0.7028 USDT |
| 2022-03-13 |
0.7006 USDT |
3,294,681.0605 |
0.7042 USDT |
0.6747 USDT |
0.7164 USDT |
0.6811 USDT |
| 2022-03-12 |
0.7120 USDT |
2,396,217.2109 |
0.7014 USDT |
0.7006 USDT |
0.7243 USDT |
0.7065 USDT |