Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.1519 USDT |
4,440,569.9602 |
1.1583 USDT |
1.1092 USDT |
1.1871 USDT |
1.1298 USDT |
| 2021-08-22 |
1.1782 USDT |
5,887,384.9609 |
1.1478 USDT |
1.1162 USDT |
1.2449 USDT |
1.1556 USDT |
| 2021-08-21 |
1.1608 USDT |
7,957,888.9050 |
1.1365 USDT |
1.0919 USDT |
1.2222 USDT |
1.1537 USDT |
| 2021-08-20 |
1.1125 USDT |
12,053,184.5681 |
1.0464 USDT |
1.0394 USDT |
1.1549 USDT |
1.1248 USDT |
| 2021-08-19 |
1.0107 USDT |
12,109,515.5413 |
0.9230 USDT |
0.9123 USDT |
1.0725 USDT |
1.0381 USDT |
| 2021-08-18 |
0.9016 USDT |
4,494,142.4278 |
0.8829 USDT |
0.8456 USDT |
0.9634 USDT |
0.9159 USDT |
| 2021-08-17 |
0.9391 USDT |
6,512,655.4502 |
0.9463 USDT |
0.8801 USDT |
0.9923 USDT |
0.8871 USDT |
| 2021-08-16 |
0.9821 USDT |
6,186,710.7270 |
0.9945 USDT |
0.9363 USDT |
1.0284 USDT |
0.9602 USDT |
| 2021-08-15 |
0.9638 USDT |
6,672,288.5790 |
0.9325 USDT |
0.9250 USDT |
1.0227 USDT |
1.0221 USDT |
| 2021-08-14 |
0.9379 USDT |
5,957,126.9174 |
0.9552 USDT |
0.9103 USDT |
0.9812 USDT |
0.9315 USDT |
| 2021-08-13 |
0.9212 USDT |
4,845,799.8941 |
0.8852 USDT |
0.8709 USDT |
0.9449 USDT |
0.9321 USDT |
| 2021-08-12 |
0.9021 USDT |
6,698,029.4756 |
0.9112 USDT |
0.8507 USDT |
0.9645 USDT |
0.8686 USDT |
| 2021-08-11 |
0.9295 USDT |
4,824,062.2140 |
0.8838 USDT |
0.8777 USDT |
0.9700 USDT |
0.9091 USDT |
| 2021-08-10 |
0.8776 USDT |
2,793,675.2199 |
0.8551 USDT |
0.8388 USDT |
0.9091 USDT |
0.8783 USDT |
| 2021-08-09 |
0.8420 USDT |
2,340,403.6049 |
0.8264 USDT |
0.8043 USDT |
0.8707 USDT |
0.8585 USDT |
| 2021-08-08 |
0.8527 USDT |
2,574,582.5733 |
0.8761 USDT |
0.8160 USDT |
0.8852 USDT |
0.8394 USDT |
| 2021-08-07 |
0.8692 USDT |
3,611,677.1985 |
0.8550 USDT |
0.8430 USDT |
0.8959 USDT |
0.8775 USDT |
| 2021-08-06 |
0.8485 USDT |
1,828,613.4606 |
0.8505 USDT |
0.8227 USDT |
0.8691 USDT |
0.8502 USDT |
| 2021-08-05 |
0.8384 USDT |
2,271,095.7825 |
0.8296 USDT |
0.8109 USDT |
0.8590 USDT |
0.8490 USDT |
| 2021-08-04 |
0.8249 USDT |
1,649,157.7431 |
0.8186 USDT |
0.8024 USDT |
0.8418 USDT |
0.8325 USDT |
| 2021-08-03 |
0.8163 USDT |
1,509,470.3256 |
0.8164 USDT |
0.7905 USDT |
0.8366 USDT |
0.8229 USDT |
| 2021-08-02 |
0.8184 USDT |
1,243,410.8476 |
0.8117 USDT |
0.8007 USDT |
0.8401 USDT |
0.8241 USDT |
| 2021-08-01 |
0.8533 USDT |
1,839,011.5221 |
0.8380 USDT |
0.8309 USDT |
0.8767 USDT |
0.8462 USDT |
| 2021-07-31 |
0.8437 USDT |
1,347,641.9679 |
0.8538 USDT |
0.8214 USDT |
0.8580 USDT |
0.8482 USDT |
| 2021-07-30 |
0.8339 USDT |
1,789,943.5183 |
0.8469 USDT |
0.8070 USDT |
0.8552 USDT |
0.8466 USDT |
| 2021-07-29 |
0.8409 USDT |
1,085,059.1892 |
0.8479 USDT |
0.8253 USDT |
0.8555 USDT |
0.8379 USDT |
| 2021-07-28 |
0.8519 USDT |
1,664,628.7338 |
0.8567 USDT |
0.8279 USDT |
0.8714 USDT |
0.8350 USDT |
| 2021-07-27 |
0.8466 USDT |
1,756,583.5268 |
0.8474 USDT |
0.8180 USDT |
0.8722 USDT |
0.8439 USDT |
| 2021-07-26 |
0.8925 USDT |
3,900,489.4926 |
0.8907 USDT |
0.8400 USDT |
0.9333 USDT |
0.8459 USDT |
| 2021-07-25 |
0.8634 USDT |
2,245,696.6629 |
0.8279 USDT |
0.7963 USDT |
0.9074 USDT |
0.8942 USDT |
| 2021-07-24 |
0.8278 USDT |
1,443,841.3969 |
0.8087 USDT |
0.8035 USDT |
0.8461 USDT |
0.8207 USDT |
| 2021-07-23 |
0.7911 USDT |
1,068,924.5164 |
0.7965 USDT |
0.7712 USDT |
0.8155 USDT |
0.7995 USDT |
| 2021-07-22 |
0.7765 USDT |
1,543,418.0125 |
0.7700 USDT |
0.7542 USDT |
0.7972 USDT |
0.7862 USDT |
| 2021-07-21 |
0.7480 USDT |
1,893,143.3505 |
0.6958 USDT |
0.6817 USDT |
0.7824 USDT |
0.7642 USDT |
| 2021-07-20 |
0.6995 USDT |
3,910,845.2600 |
0.7515 USDT |
0.6766 USDT |
0.7654 USDT |
0.6961 USDT |
| 2021-07-19 |
0.7730 USDT |
1,173,215.9840 |
0.7989 USDT |
0.7478 USDT |
0.8079 USDT |
0.7622 USDT |
| 2021-07-18 |
0.7955 USDT |
1,204,868.6705 |
0.7833 USDT |
0.7747 USDT |
0.8137 USDT |
0.7875 USDT |
| 2021-07-17 |
0.7883 USDT |
1,244,591.2102 |
0.7840 USDT |
0.7724 USDT |
0.8060 USDT |
0.7857 USDT |
| 2021-07-16 |
0.8028 USDT |
1,449,665.2364 |
0.8342 USDT |
0.7735 USDT |
0.8506 USDT |
0.7844 USDT |
| 2021-07-15 |
0.8417 USDT |
958,357.3708 |
0.8580 USDT |
0.8200 USDT |
0.8785 USDT |
0.8366 USDT |
| 2021-07-14 |
0.8495 USDT |
1,699,245.7259 |
0.8742 USDT |
0.8220 USDT |
0.8813 USDT |
0.8629 USDT |
| 2021-07-13 |
0.8728 USDT |
2,533,126.6001 |
0.8673 USDT |
0.8487 USDT |
0.8975 USDT |
0.8769 USDT |
| 2021-07-12 |
0.8759 USDT |
3,253,867.1488 |
0.8935 USDT |
0.8506 USDT |
0.9041 USDT |
0.8695 USDT |
| 2021-07-11 |
0.9029 USDT |
2,184,708.9488 |
0.8922 USDT |
0.8846 USDT |
0.9181 USDT |
0.8943 USDT |
| 2021-07-10 |
0.8871 USDT |
3,107,347.1916 |
0.9063 USDT |
0.8664 USDT |
0.9220 USDT |
0.8940 USDT |
| 2021-07-09 |
0.8953 USDT |
2,973,329.3174 |
0.8681 USDT |
0.8273 USDT |
0.9327 USDT |
0.9208 USDT |
| 2021-07-08 |
0.8738 USDT |
1,665,590.1198 |
0.9055 USDT |
0.8467 USDT |
0.9075 USDT |
0.8590 USDT |
| 2021-07-07 |
0.9208 USDT |
1,930,820.0671 |
0.9134 USDT |
0.9016 USDT |
0.9403 USDT |
0.9061 USDT |
| 2021-07-06 |
0.9037 USDT |
2,444,918.3290 |
0.8725 USDT |
0.8723 USDT |
0.9320 USDT |
0.9093 USDT |
| 2021-07-05 |
0.8677 USDT |
1,973,985.0475 |
0.8778 USDT |
0.8387 USDT |
0.8917 USDT |
0.8825 USDT |