Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.7128 USDT |
5,820,911.5852 |
0.7308 USDT |
0.6991 USDT |
0.7319 USDT |
0.7020 USDT |
| 2022-03-10 |
0.7414 USDT |
4,109,203.9701 |
0.7671 USDT |
0.7225 USDT |
0.7811 USDT |
0.7309 USDT |
| 2022-03-09 |
0.7647 USDT |
5,202,210.8409 |
0.7396 USDT |
0.7392 USDT |
0.7802 USDT |
0.7644 USDT |
| 2022-03-08 |
0.7423 USDT |
4,511,744.7085 |
0.7280 USDT |
0.7250 USDT |
0.7593 USDT |
0.7366 USDT |
| 2022-03-07 |
0.7432 USDT |
5,884,771.4728 |
0.7465 USDT |
0.7197 USDT |
0.7724 USDT |
0.7335 USDT |
| 2022-03-06 |
0.7600 USDT |
2,653,041.8702 |
0.7738 USDT |
0.7431 USDT |
0.7767 USDT |
0.7666 USDT |
| 2022-03-05 |
0.7615 USDT |
3,782,879.4661 |
0.7603 USDT |
0.7424 USDT |
0.7780 USDT |
0.7744 USDT |
| 2022-03-04 |
0.7858 USDT |
5,487,453.9391 |
0.7965 USDT |
0.7569 USDT |
0.8112 USDT |
0.7662 USDT |
| 2022-03-03 |
0.8193 USDT |
5,805,032.5728 |
0.8198 USDT |
0.7891 USDT |
0.8510 USDT |
0.7960 USDT |
| 2022-03-02 |
0.8303 USDT |
5,522,492.2030 |
0.8560 USDT |
0.8073 USDT |
0.8592 USDT |
0.8115 USDT |
| 2022-03-01 |
0.8633 USDT |
6,642,931.3686 |
0.8680 USDT |
0.8412 USDT |
0.8951 USDT |
0.8426 USDT |
| 2022-02-28 |
0.8254 USDT |
4,635,400.6837 |
0.7978 USDT |
0.7847 USDT |
0.8585 USDT |
0.8462 USDT |
| 2022-02-27 |
0.8286 USDT |
4,289,500.8749 |
0.8598 USDT |
0.8099 USDT |
0.8626 USDT |
0.8209 USDT |
| 2022-02-26 |
0.8409 USDT |
3,901,046.1647 |
0.8290 USDT |
0.8183 USDT |
0.8600 USDT |
0.8554 USDT |
| 2022-02-25 |
0.7901 USDT |
4,029,945.2941 |
0.7771 USDT |
0.7680 USDT |
0.8138 USDT |
0.8073 USDT |
| 2022-02-24 |
0.7390 USDT |
15,224,457.2152 |
0.7849 USDT |
0.6878 USDT |
0.7961 USDT |
0.7640 USDT |
| 2022-02-23 |
0.8194 USDT |
6,176,159.5498 |
0.8108 USDT |
0.7871 USDT |
0.8506 USDT |
0.7941 USDT |
| 2022-02-22 |
0.7902 USDT |
6,370,859.9986 |
0.7847 USDT |
0.7584 USDT |
0.8199 USDT |
0.8023 USDT |
| 2022-02-21 |
0.8400 USDT |
7,965,215.9033 |
0.8447 USDT |
0.7882 USDT |
0.8782 USDT |
0.7924 USDT |
| 2022-02-20 |
0.8554 USDT |
6,086,173.7392 |
0.8989 USDT |
0.8324 USDT |
0.9004 USDT |
0.8429 USDT |
| 2022-02-19 |
0.8953 USDT |
3,332,419.7749 |
0.8941 USDT |
0.8711 USDT |
0.9177 USDT |
0.9014 USDT |
| 2022-02-18 |
0.9005 USDT |
5,162,038.6459 |
0.8975 USDT |
0.8725 USDT |
0.9262 USDT |
0.8869 USDT |
| 2022-02-17 |
0.9415 USDT |
7,572,893.8881 |
0.9779 USDT |
0.8881 USDT |
0.9882 USDT |
0.8898 USDT |
| 2022-02-16 |
0.9796 USDT |
7,681,418.1708 |
0.9699 USDT |
0.9532 USDT |
1.0073 USDT |
0.9855 USDT |
| 2022-02-15 |
0.9362 USDT |
5,337,379.8080 |
0.8996 USDT |
0.8986 USDT |
0.9644 USDT |
0.9532 USDT |
| 2022-02-14 |
0.8908 USDT |
3,456,261.7312 |
0.8968 USDT |
0.8714 USDT |
0.9097 USDT |
0.9003 USDT |
| 2022-02-13 |
0.9157 USDT |
4,535,540.7547 |
0.9183 USDT |
0.8825 USDT |
0.9348 USDT |
0.8989 USDT |
| 2022-02-12 |
0.9212 USDT |
4,105,870.8792 |
0.9156 USDT |
0.8891 USDT |
0.9408 USDT |
0.9314 USDT |
| 2022-02-11 |
0.9748 USDT |
5,366,148.4636 |
0.9813 USDT |
0.9400 USDT |
0.9956 USDT |
0.9470 USDT |
| 2022-02-10 |
1.0130 USDT |
7,572,412.1020 |
1.0366 USDT |
0.9761 USDT |
1.0490 USDT |
0.9871 USDT |
| 2022-02-09 |
1.0288 USDT |
10,159,093.1893 |
1.0236 USDT |
0.9959 USDT |
1.0461 USDT |
1.0430 USDT |
| 2022-02-08 |
1.0448 USDT |
11,499,888.0761 |
1.0707 USDT |
0.9871 USDT |
1.1027 USDT |
1.0262 USDT |
| 2022-02-07 |
1.0566 USDT |
8,153,851.0496 |
1.0246 USDT |
0.9993 USDT |
1.0982 USDT |
1.0708 USDT |
| 2022-02-06 |
1.0027 USDT |
4,378,445.0468 |
1.0021 USDT |
0.9705 USDT |
1.0279 USDT |
1.0061 USDT |
| 2022-02-05 |
1.0128 USDT |
5,289,401.0846 |
0.9977 USDT |
0.9814 USDT |
1.0447 USDT |
1.0016 USDT |
| 2022-02-04 |
0.9553 USDT |
4,780,419.1322 |
0.9360 USDT |
0.9264 USDT |
0.9903 USDT |
0.9836 USDT |
| 2022-02-03 |
0.9212 USDT |
4,288,723.4364 |
0.9235 USDT |
0.9006 USDT |
0.9404 USDT |
0.9288 USDT |
| 2022-02-02 |
0.9887 USDT |
8,265,491.9416 |
0.9669 USDT |
0.9369 USDT |
1.0299 USDT |
0.9369 USDT |
| 2022-02-01 |
0.9716 USDT |
5,534,098.7508 |
0.9498 USDT |
0.9463 USDT |
0.9940 USDT |
0.9653 USDT |
| 2022-01-31 |
0.9359 USDT |
4,017,678.4538 |
0.9447 USDT |
0.9034 USDT |
0.9704 USDT |
0.9427 USDT |
| 2022-01-30 |
0.9581 USDT |
4,518,629.1595 |
0.9690 USDT |
0.9288 USDT |
0.9890 USDT |
0.9420 USDT |
| 2022-01-29 |
0.9800 USDT |
5,188,922.6941 |
0.9577 USDT |
0.9547 USDT |
1.0068 USDT |
0.9665 USDT |
| 2022-01-28 |
0.9476 USDT |
5,672,620.6295 |
0.9362 USDT |
0.9208 USDT |
0.9700 USDT |
0.9412 USDT |
| 2022-01-27 |
0.9142 USDT |
6,928,747.7440 |
0.9230 USDT |
0.8769 USDT |
0.9571 USDT |
0.9366 USDT |
| 2022-01-26 |
0.9467 USDT |
7,587,851.9607 |
0.9210 USDT |
0.9049 USDT |
0.9953 USDT |
0.9107 USDT |
| 2022-01-25 |
0.8997 USDT |
8,188,163.4194 |
0.9124 USDT |
0.8671 USDT |
0.9500 USDT |
0.8951 USDT |
| 2022-01-24 |
0.8884 USDT |
9,052,274.0663 |
0.9885 USDT |
0.8174 USDT |
0.9890 USDT |
0.9181 USDT |
| 2022-01-23 |
0.9662 USDT |
4,751,544.2071 |
0.9506 USDT |
0.9250 USDT |
1.0054 USDT |
0.9358 USDT |
| 2022-01-22 |
0.9221 USDT |
11,542,241.8547 |
1.0300 USDT |
0.7938 USDT |
1.0619 USDT |
0.9287 USDT |
| 2022-01-21 |
1.1108 USDT |
11,825,678.7095 |
1.1600 USDT |
0.9973 USDT |
1.1972 USDT |
1.0300 USDT |