Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.6825 USDT |
6,363,982.8664 |
1.7162 USDT |
1.6080 USDT |
1.7538 USDT |
1.7310 USDT |
| 2021-10-11 |
1.7551 USDT |
4,876,583.2154 |
1.7666 USDT |
1.6776 USDT |
1.8331 USDT |
1.7024 USDT |
| 2021-10-10 |
1.8371 USDT |
3,606,627.4795 |
1.8924 USDT |
1.7622 USDT |
1.8924 USDT |
1.7658 USDT |
| 2021-10-09 |
1.8979 USDT |
3,886,444.4426 |
1.8974 USDT |
1.8605 USDT |
1.9487 USDT |
1.8899 USDT |
| 2021-10-08 |
1.9433 USDT |
8,290,387.5262 |
1.8900 USDT |
1.8778 USDT |
2.0000 USDT |
1.9028 USDT |
| 2021-10-07 |
1.8507 USDT |
7,605,566.9076 |
1.8145 USDT |
1.7501 USDT |
1.9394 USDT |
1.9023 USDT |
| 2021-10-06 |
1.8711 USDT |
8,246,472.4106 |
1.9522 USDT |
1.7770 USDT |
1.9871 USDT |
1.8255 USDT |
| 2021-10-05 |
1.9781 USDT |
6,091,737.9555 |
1.9404 USDT |
1.9200 USDT |
2.0616 USDT |
1.9866 USDT |
| 2021-10-04 |
1.9950 USDT |
16,696,770.0542 |
1.9830 USDT |
1.8846 USDT |
2.0936 USDT |
1.9323 USDT |
| 2021-10-03 |
1.8895 USDT |
12,419,104.7206 |
1.7698 USDT |
1.7311 USDT |
1.9907 USDT |
1.9827 USDT |
| 2021-10-02 |
1.8041 USDT |
9,305,764.9339 |
1.7736 USDT |
1.7102 USDT |
1.8829 USDT |
1.7761 USDT |
| 2021-10-01 |
1.7308 USDT |
7,993,974.8052 |
1.6282 USDT |
1.5956 USDT |
1.8142 USDT |
1.7712 USDT |
| 2021-09-30 |
1.6110 USDT |
5,929,872.3229 |
1.6072 USDT |
1.5730 USDT |
1.6622 USDT |
1.6156 USDT |
| 2021-09-29 |
1.6348 USDT |
8,718,312.7452 |
1.5648 USDT |
1.5500 USDT |
1.7495 USDT |
1.5734 USDT |
| 2021-09-28 |
1.6485 USDT |
5,491,071.5475 |
1.6724 USDT |
1.5972 USDT |
1.7191 USDT |
1.6111 USDT |
| 2021-09-27 |
1.7841 USDT |
10,092,555.1377 |
1.7769 USDT |
1.6732 USDT |
1.8579 USDT |
1.7287 USDT |
| 2021-09-26 |
1.6903 USDT |
8,884,900.4997 |
1.7304 USDT |
1.5668 USDT |
1.7774 USDT |
1.7617 USDT |
| 2021-09-25 |
1.7500 USDT |
6,367,441.6284 |
1.7853 USDT |
1.6925 USDT |
1.8152 USDT |
1.7285 USDT |
| 2021-09-24 |
1.8212 USDT |
15,417,000.7564 |
2.0034 USDT |
1.6817 USDT |
2.0065 USDT |
1.8020 USDT |
| 2021-09-23 |
1.9332 USDT |
13,349,977.7279 |
1.8456 USDT |
1.7864 USDT |
2.0520 USDT |
2.0018 USDT |
| 2021-09-22 |
1.7546 USDT |
11,630,138.4236 |
1.5764 USDT |
1.5465 USDT |
1.8967 USDT |
1.8523 USDT |
| 2021-09-21 |
1.6758 USDT |
14,359,332.9293 |
1.6739 USDT |
1.5200 USDT |
1.8237 USDT |
1.6616 USDT |
| 2021-09-20 |
1.7501 USDT |
18,668,657.3071 |
1.9751 USDT |
1.5426 USDT |
1.9755 USDT |
1.7110 USDT |
| 2021-09-19 |
2.0573 USDT |
11,047,144.9716 |
2.0724 USDT |
1.9628 USDT |
2.1551 USDT |
1.9664 USDT |
| 2021-09-18 |
2.0281 USDT |
12,320,678.7567 |
1.9230 USDT |
1.8958 USDT |
2.1201 USDT |
2.1034 USDT |
| 2021-09-17 |
2.0180 USDT |
12,029,211.6575 |
2.0367 USDT |
1.8933 USDT |
2.1606 USDT |
1.9175 USDT |
| 2021-09-16 |
2.0745 USDT |
20,135,363.2220 |
2.0126 USDT |
1.8609 USDT |
2.2255 USDT |
2.0423 USDT |
| 2021-09-15 |
2.0400 USDT |
8,439,755.0543 |
2.0381 USDT |
1.9923 USDT |
2.0938 USDT |
2.0195 USDT |
| 2021-09-14 |
2.1029 USDT |
11,047,540.9366 |
2.1631 USDT |
1.9792 USDT |
2.2700 USDT |
2.0236 USDT |
| 2021-09-13 |
2.2274 USDT |
26,103,921.0069 |
2.3775 USDT |
1.9662 USDT |
2.5520 USDT |
2.2113 USDT |
| 2021-09-12 |
2.2536 USDT |
31,376,712.6255 |
1.9934 USDT |
1.8990 USDT |
2.4706 USDT |
2.3730 USDT |
| 2021-09-11 |
2.1306 USDT |
22,053,663.2379 |
2.0148 USDT |
1.9797 USDT |
2.2910 USDT |
2.0711 USDT |
| 2021-09-10 |
2.0604 USDT |
32,184,251.5360 |
2.3012 USDT |
1.8400 USDT |
2.4280 USDT |
2.0268 USDT |
| 2021-09-09 |
2.1520 USDT |
56,535,145.1469 |
1.9162 USDT |
1.9000 USDT |
2.4900 USDT |
2.2366 USDT |
| 2021-09-08 |
1.6301 USDT |
46,056,351.7234 |
1.2746 USDT |
1.2341 USDT |
1.8979 USDT |
1.6786 USDT |
| 2021-09-07 |
1.3097 USDT |
18,058,851.9006 |
1.4598 USDT |
1.0200 USDT |
1.5153 USDT |
1.2600 USDT |
| 2021-09-06 |
1.3835 USDT |
10,960,441.1508 |
1.3155 USDT |
1.2886 USDT |
1.4712 USDT |
1.4640 USDT |
| 2021-09-05 |
1.2841 USDT |
6,743,470.3750 |
1.2083 USDT |
1.1815 USDT |
1.3498 USDT |
1.3224 USDT |
| 2021-09-04 |
1.2095 USDT |
5,010,659.6468 |
1.2187 USDT |
1.1898 USDT |
1.2405 USDT |
1.2247 USDT |
| 2021-09-03 |
1.2155 USDT |
8,339,209.3226 |
1.1433 USDT |
1.1091 USDT |
1.2700 USDT |
1.2182 USDT |
| 2021-09-02 |
1.1490 USDT |
3,550,128.9857 |
1.1610 USDT |
1.1220 USDT |
1.1785 USDT |
1.1414 USDT |
| 2021-09-01 |
1.1482 USDT |
5,977,733.3862 |
1.1129 USDT |
1.0789 USDT |
1.1850 USDT |
1.1582 USDT |
| 2021-08-31 |
1.1000 USDT |
11,311,647.5481 |
1.0208 USDT |
1.0034 USDT |
1.1685 USDT |
1.1030 USDT |
| 2021-08-30 |
1.0322 USDT |
5,588,106.8064 |
1.0207 USDT |
0.9765 USDT |
1.0975 USDT |
1.0198 USDT |
| 2021-08-29 |
1.0307 USDT |
4,105,357.2327 |
1.0380 USDT |
0.9995 USDT |
1.0701 USDT |
1.0493 USDT |
| 2021-08-28 |
1.0485 USDT |
2,525,166.7759 |
1.0659 USDT |
1.0223 USDT |
1.0746 USDT |
1.0310 USDT |
| 2021-08-27 |
1.0194 USDT |
3,629,974.5303 |
0.9882 USDT |
0.9598 USDT |
1.0634 USDT |
1.0606 USDT |
| 2021-08-26 |
1.0063 USDT |
3,918,986.5274 |
1.0655 USDT |
0.9710 USDT |
1.0758 USDT |
1.0094 USDT |
| 2021-08-25 |
1.0442 USDT |
4,571,068.1266 |
1.0367 USDT |
1.0008 USDT |
1.0806 USDT |
1.0671 USDT |
| 2021-08-24 |
1.0897 USDT |
8,059,695.9704 |
1.1587 USDT |
1.0140 USDT |
1.1599 USDT |
1.0748 USDT |