Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
1.2583 USDT |
5,123,316.5081 |
1.2656 USDT |
1.1664 USDT |
1.3270 USDT |
1.1698 USDT |
| 2022-01-19 |
1.2793 USDT |
3,891,644.9461 |
1.3177 USDT |
1.2248 USDT |
1.3226 USDT |
1.2912 USDT |
| 2022-01-18 |
1.3141 USDT |
5,005,746.6506 |
1.3411 USDT |
1.2777 USDT |
1.3613 USDT |
1.3206 USDT |
| 2022-01-17 |
1.3944 USDT |
6,060,151.4862 |
1.4297 USDT |
1.3378 USDT |
1.4434 USDT |
1.3614 USDT |
| 2022-01-16 |
1.4047 USDT |
6,266,917.3636 |
1.3781 USDT |
1.3658 USDT |
1.4491 USDT |
1.4274 USDT |
| 2022-01-15 |
1.3875 USDT |
4,593,247.0507 |
1.3855 USDT |
1.3575 USDT |
1.4148 USDT |
1.3867 USDT |
| 2022-01-14 |
1.3735 USDT |
5,771,835.3759 |
1.3606 USDT |
1.3234 USDT |
1.4113 USDT |
1.3861 USDT |
| 2022-01-13 |
1.4310 USDT |
6,066,104.0955 |
1.4995 USDT |
1.3419 USDT |
1.5009 USDT |
1.3520 USDT |
| 2022-01-12 |
1.4744 USDT |
5,824,925.5367 |
1.4464 USDT |
1.4381 USDT |
1.5038 USDT |
1.4729 USDT |
| 2022-01-11 |
1.4091 USDT |
5,047,785.2274 |
1.3625 USDT |
1.3487 USDT |
1.4497 USDT |
1.4372 USDT |
| 2022-01-10 |
1.3765 USDT |
5,193,806.7004 |
1.4011 USDT |
1.3000 USDT |
1.4495 USDT |
1.3850 USDT |
| 2022-01-09 |
1.4094 USDT |
3,172,768.9862 |
1.3843 USDT |
1.3679 USDT |
1.4413 USDT |
1.4012 USDT |
| 2022-01-08 |
1.3969 USDT |
4,210,634.2115 |
1.4460 USDT |
1.3154 USDT |
1.4695 USDT |
1.3595 USDT |
| 2022-01-07 |
1.4525 USDT |
7,205,011.5989 |
1.5631 USDT |
1.3913 USDT |
1.5699 USDT |
1.4284 USDT |
| 2022-01-06 |
1.5438 USDT |
6,243,791.9365 |
1.5537 USDT |
1.4829 USDT |
1.6048 USDT |
1.5621 USDT |
| 2022-01-05 |
1.7122 USDT |
8,842,929.0409 |
1.6719 USDT |
1.5531 USDT |
1.8030 USDT |
1.5639 USDT |
| 2022-01-04 |
1.7520 USDT |
9,907,182.2276 |
1.7938 USDT |
1.6554 USDT |
1.8446 USDT |
1.6803 USDT |
| 2022-01-03 |
1.7477 USDT |
9,642,127.8826 |
1.6723 USDT |
1.6258 USDT |
1.8361 USDT |
1.7739 USDT |
| 2022-01-02 |
1.7060 USDT |
4,523,506.6889 |
1.7414 USDT |
1.6602 USDT |
1.7849 USDT |
1.6705 USDT |
| 2022-01-01 |
1.7010 USDT |
5,085,821.8804 |
1.6585 USDT |
1.6300 USDT |
1.7691 USDT |
1.7376 USDT |
| 2021-12-31 |
1.7143 USDT |
9,448,789.9207 |
1.7299 USDT |
1.6282 USDT |
1.7849 USDT |
1.6815 USDT |
| 2021-12-30 |
1.6613 USDT |
11,591,543.2032 |
1.5817 USDT |
1.5187 USDT |
1.7699 USDT |
1.7173 USDT |
| 2021-12-29 |
1.5201 USDT |
7,831,364.9596 |
1.4662 USDT |
1.4078 USDT |
1.6454 USDT |
1.6140 USDT |
| 2021-12-28 |
1.5676 USDT |
7,227,336.5783 |
1.6616 USDT |
1.4513 USDT |
1.6629 USDT |
1.4659 USDT |
| 2021-12-27 |
1.6561 USDT |
5,963,007.7643 |
1.6064 USDT |
1.5804 USDT |
1.7248 USDT |
1.6752 USDT |
| 2021-12-26 |
1.6038 USDT |
5,774,760.6682 |
1.5745 USDT |
1.5452 USDT |
1.6423 USDT |
1.6065 USDT |
| 2021-12-25 |
1.5647 USDT |
3,750,198.9411 |
1.5746 USDT |
1.5315 USDT |
1.6000 USDT |
1.5598 USDT |
| 2021-12-24 |
1.5579 USDT |
9,391,473.4267 |
1.4698 USDT |
1.4463 USDT |
1.6501 USDT |
1.5791 USDT |
| 2021-12-23 |
1.4136 USDT |
5,919,256.4188 |
1.3649 USDT |
1.3439 USDT |
1.4893 USDT |
1.4715 USDT |
| 2021-12-22 |
1.3778 USDT |
4,624,760.1957 |
1.3568 USDT |
1.3416 USDT |
1.4160 USDT |
1.3970 USDT |
| 2021-12-21 |
1.3328 USDT |
4,122,709.4385 |
1.2971 USDT |
1.2912 USDT |
1.3632 USDT |
1.3544 USDT |
| 2021-12-20 |
1.3024 USDT |
3,442,776.6237 |
1.3551 USDT |
1.2564 USDT |
1.3568 USDT |
1.3003 USDT |
| 2021-12-19 |
1.3888 USDT |
2,378,375.5993 |
1.3785 USDT |
1.3623 USDT |
1.4333 USDT |
1.3666 USDT |
| 2021-12-18 |
1.3686 USDT |
2,482,127.7774 |
1.3474 USDT |
1.3254 USDT |
1.3987 USDT |
1.3751 USDT |
| 2021-12-17 |
1.3654 USDT |
2,845,185.6440 |
1.3876 USDT |
1.3181 USDT |
1.4033 USDT |
1.3602 USDT |
| 2021-12-16 |
1.4369 USDT |
2,450,186.8402 |
1.4286 USDT |
1.4114 USDT |
1.4668 USDT |
1.4194 USDT |
| 2021-12-15 |
1.3747 USDT |
4,217,163.2948 |
1.3798 USDT |
1.3019 USDT |
1.4555 USDT |
1.4480 USDT |
| 2021-12-14 |
1.3493 USDT |
4,007,407.1427 |
1.3214 USDT |
1.3100 USDT |
1.3945 USDT |
1.3685 USDT |
| 2021-12-13 |
1.4308 USDT |
3,794,895.7527 |
1.5393 USDT |
1.3263 USDT |
1.5580 USDT |
1.3462 USDT |
| 2021-12-12 |
1.5367 USDT |
2,620,135.9372 |
1.5286 USDT |
1.5088 USDT |
1.5673 USDT |
1.5429 USDT |
| 2021-12-11 |
1.4999 USDT |
2,687,982.0929 |
1.4584 USDT |
1.4308 USDT |
1.5772 USDT |
1.5166 USDT |
| 2021-12-10 |
1.5400 USDT |
3,477,947.1029 |
1.5474 USDT |
1.4843 USDT |
1.5990 USDT |
1.5018 USDT |
| 2021-12-09 |
1.6307 USDT |
3,973,562.5839 |
1.7014 USDT |
1.5530 USDT |
1.7139 USDT |
1.5550 USDT |
| 2021-12-08 |
1.6641 USDT |
3,445,619.8391 |
1.6848 USDT |
1.5910 USDT |
1.6961 USDT |
1.6823 USDT |
| 2021-12-07 |
1.7614 USDT |
4,620,298.0366 |
1.7616 USDT |
1.6951 USDT |
1.8094 USDT |
1.7011 USDT |
| 2021-12-06 |
1.7485 USDT |
13,628,272.5633 |
1.7639 USDT |
1.6135 USDT |
1.8644 USDT |
1.7107 USDT |
| 2021-12-05 |
1.6837 USDT |
9,119,024.1988 |
1.6496 USDT |
1.5843 USDT |
1.7564 USDT |
1.6958 USDT |
| 2021-12-04 |
1.5601 USDT |
13,320,737.2799 |
1.7458 USDT |
1.0888 USDT |
1.7461 USDT |
1.6410 USDT |
| 2021-12-03 |
1.8616 USDT |
6,343,086.1035 |
1.8874 USDT |
1.7566 USDT |
1.9415 USDT |
1.7742 USDT |
| 2021-12-02 |
1.9194 USDT |
8,104,962.3467 |
1.9610 USDT |
1.8480 USDT |
2.0419 USDT |
1.9245 USDT |