Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.9325 USDT |
10,928,154.0115 |
1.8126 USDT |
1.8029 USDT |
2.0258 USDT |
1.9345 USDT |
| 2021-11-30 |
1.7973 USDT |
7,614,204.9504 |
1.7725 USDT |
1.7291 USDT |
1.8791 USDT |
1.8154 USDT |
| 2021-11-29 |
1.7642 USDT |
7,088,688.0566 |
1.7127 USDT |
1.6922 USDT |
1.8309 USDT |
1.8093 USDT |
| 2021-11-28 |
1.6390 USDT |
5,690,824.5388 |
1.6744 USDT |
1.5701 USDT |
1.7105 USDT |
1.6927 USDT |
| 2021-11-27 |
1.6718 USDT |
4,285,148.3759 |
1.6036 USDT |
1.6013 USDT |
1.7108 USDT |
1.6948 USDT |
| 2021-11-26 |
1.6624 USDT |
10,803,828.5144 |
1.8217 USDT |
1.5838 USDT |
1.8232 USDT |
1.6279 USDT |
| 2021-11-25 |
1.7886 USDT |
5,473,870.2838 |
1.7416 USDT |
1.7256 USDT |
1.8430 USDT |
1.8326 USDT |
| 2021-11-24 |
1.7850 USDT |
6,782,541.9106 |
1.8358 USDT |
1.7200 USDT |
1.8700 USDT |
1.7477 USDT |
| 2021-11-23 |
1.7404 USDT |
4,498,433.1632 |
1.7372 USDT |
1.6978 USDT |
1.7865 USDT |
1.7640 USDT |
| 2021-11-22 |
1.7655 USDT |
6,938,104.9677 |
1.8301 USDT |
1.7138 USDT |
1.8366 USDT |
1.7253 USDT |
| 2021-11-21 |
1.8366 USDT |
6,796,418.9236 |
1.8379 USDT |
1.7804 USDT |
1.8920 USDT |
1.8789 USDT |
| 2021-11-20 |
1.8247 USDT |
7,465,414.5753 |
1.8789 USDT |
1.7581 USDT |
1.9047 USDT |
1.8318 USDT |
| 2021-11-19 |
1.8223 USDT |
11,035,133.4285 |
1.8500 USDT |
1.7501 USDT |
1.9065 USDT |
1.8417 USDT |
| 2021-11-18 |
2.0920 USDT |
47,593,773.6149 |
1.6582 USDT |
1.6478 USDT |
3.0000 USDT |
1.8907 USDT |
| 2021-11-17 |
1.6616 USDT |
11,307,502.1458 |
1.7213 USDT |
1.5952 USDT |
1.7600 USDT |
1.6473 USDT |
| 2021-11-16 |
1.7253 USDT |
18,734,763.8981 |
1.8910 USDT |
1.5244 USDT |
1.8911 USDT |
1.6809 USDT |
| 2021-11-15 |
1.9422 USDT |
9,489,244.9373 |
1.9847 USDT |
1.8543 USDT |
2.0099 USDT |
1.8874 USDT |
| 2021-11-14 |
1.9928 USDT |
9,219,282.9089 |
2.0743 USDT |
1.9199 USDT |
2.1083 USDT |
1.9729 USDT |
| 2021-11-13 |
2.0893 USDT |
7,780,397.0951 |
2.1443 USDT |
2.0307 USDT |
2.1625 USDT |
2.1039 USDT |
| 2021-11-12 |
2.1974 USDT |
27,320,522.3048 |
2.0200 USDT |
2.0032 USDT |
2.3450 USDT |
2.2479 USDT |
| 2021-11-11 |
1.9793 USDT |
11,200,899.3287 |
1.9317 USDT |
1.8700 USDT |
2.0613 USDT |
1.9807 USDT |
| 2021-11-10 |
2.0670 USDT |
24,660,441.7628 |
1.9456 USDT |
1.8303 USDT |
2.2924 USDT |
1.9013 USDT |
| 2021-11-09 |
1.9799 USDT |
7,986,325.1525 |
2.0464 USDT |
1.9294 USDT |
2.0575 USDT |
1.9787 USDT |
| 2021-11-08 |
1.9492 USDT |
11,040,363.3624 |
1.8666 USDT |
1.8359 USDT |
2.0876 USDT |
2.0228 USDT |
| 2021-11-07 |
1.8431 USDT |
4,619,101.0141 |
1.8346 USDT |
1.8176 USDT |
1.8700 USDT |
1.8584 USDT |
| 2021-11-06 |
1.8252 USDT |
4,504,323.0245 |
1.8424 USDT |
1.7772 USDT |
1.8657 USDT |
1.8311 USDT |
| 2021-11-05 |
1.8652 USDT |
6,456,714.3945 |
1.8580 USDT |
1.8286 USDT |
1.9138 USDT |
1.8483 USDT |
| 2021-11-04 |
1.8686 USDT |
7,756,799.4303 |
1.9336 USDT |
1.8190 USDT |
1.9617 USDT |
1.8473 USDT |
| 2021-11-03 |
1.9008 USDT |
9,816,837.9222 |
1.8652 USDT |
1.8186 USDT |
1.9789 USDT |
1.9258 USDT |
| 2021-11-02 |
1.8733 USDT |
6,206,481.2520 |
1.8334 USDT |
1.8303 USDT |
1.9117 USDT |
1.8584 USDT |
| 2021-11-01 |
1.8317 USDT |
4,596,294.1213 |
1.8278 USDT |
1.7773 USDT |
1.8690 USDT |
1.8324 USDT |
| 2021-10-31 |
1.8150 USDT |
5,632,478.9021 |
1.8201 USDT |
1.7555 USDT |
1.8560 USDT |
1.8272 USDT |
| 2021-10-30 |
1.8232 USDT |
4,239,408.2736 |
1.8758 USDT |
1.7744 USDT |
1.8782 USDT |
1.8118 USDT |
| 2021-10-29 |
1.8710 USDT |
6,868,431.9875 |
1.8444 USDT |
1.8350 USDT |
1.9181 USDT |
1.8692 USDT |
| 2021-10-28 |
1.8316 USDT |
10,309,654.1523 |
1.7934 USDT |
1.7524 USDT |
1.8808 USDT |
1.8452 USDT |
| 2021-10-27 |
1.8707 USDT |
13,968,162.4325 |
2.0431 USDT |
1.6920 USDT |
2.0874 USDT |
1.8223 USDT |
| 2021-10-26 |
2.0257 USDT |
10,625,705.7276 |
2.0486 USDT |
1.9610 USDT |
2.0997 USDT |
2.0313 USDT |
| 2021-10-25 |
1.9407 USDT |
8,081,276.8956 |
1.8140 USDT |
1.8076 USDT |
2.0222 USDT |
1.9943 USDT |
| 2021-10-24 |
1.8543 USDT |
4,969,101.0231 |
1.9075 USDT |
1.7818 USDT |
1.9186 USDT |
1.8175 USDT |
| 2021-10-23 |
1.8954 USDT |
6,346,283.1829 |
1.8596 USDT |
1.8457 USDT |
1.9425 USDT |
1.8927 USDT |
| 2021-10-22 |
1.8736 USDT |
11,210,569.6596 |
1.7842 USDT |
1.7715 USDT |
1.9400 USDT |
1.8753 USDT |
| 2021-10-21 |
1.8112 USDT |
9,355,187.8088 |
1.7910 USDT |
1.7521 USDT |
1.8839 USDT |
1.7942 USDT |
| 2021-10-20 |
1.7636 USDT |
5,593,147.5594 |
1.7091 USDT |
1.6872 USDT |
1.8225 USDT |
1.7879 USDT |
| 2021-10-19 |
1.7258 USDT |
3,950,221.9790 |
1.7356 USDT |
1.6851 USDT |
1.7678 USDT |
1.6945 USDT |
| 2021-10-18 |
1.7486 USDT |
4,257,493.8881 |
1.7683 USDT |
1.7121 USDT |
1.7875 USDT |
1.7244 USDT |
| 2021-10-17 |
1.8121 USDT |
6,474,840.2474 |
1.7983 USDT |
1.7238 USDT |
1.8920 USDT |
1.7628 USDT |
| 2021-10-16 |
1.7993 USDT |
7,090,045.9984 |
1.7545 USDT |
1.7358 USDT |
1.8497 USDT |
1.8071 USDT |
| 2021-10-15 |
1.7669 USDT |
4,575,552.3247 |
1.8118 USDT |
1.7266 USDT |
1.8118 USDT |
1.7555 USDT |
| 2021-10-14 |
1.8264 USDT |
6,152,591.2063 |
1.8375 USDT |
1.7730 USDT |
1.8820 USDT |
1.8095 USDT |
| 2021-10-13 |
1.7619 USDT |
5,202,580.9589 |
1.7469 USDT |
1.6871 USDT |
1.8350 USDT |
1.8330 USDT |