Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.8960 USDT |
1,123,032.5651 |
0.8761 USDT |
0.8557 USDT |
0.9139 USDT |
0.8909 USDT |
| 2021-07-03 |
0.8629 USDT |
844,137.9489 |
0.8455 USDT |
0.8341 USDT |
0.8846 USDT |
0.8659 USDT |
| 2021-07-02 |
0.8220 USDT |
1,089,514.5192 |
0.8338 USDT |
0.7996 USDT |
0.8445 USDT |
0.8409 USDT |
| 2021-07-01 |
0.8453 USDT |
1,731,479.4510 |
0.8832 USDT |
0.8106 USDT |
0.8834 USDT |
0.8363 USDT |
| 2021-06-30 |
0.8649 USDT |
2,299,928.9707 |
0.8879 USDT |
0.8329 USDT |
0.9111 USDT |
0.8784 USDT |
| 2021-06-29 |
0.8877 USDT |
2,786,456.5892 |
0.8422 USDT |
0.8391 USDT |
0.9239 USDT |
0.8874 USDT |
| 2021-06-28 |
0.8416 USDT |
2,599,812.9180 |
0.8358 USDT |
0.8218 USDT |
0.8643 USDT |
0.8429 USDT |
| 2021-06-27 |
0.7994 USDT |
2,351,404.7467 |
0.8092 USDT |
0.7718 USDT |
0.8280 USDT |
0.8155 USDT |
| 2021-06-26 |
0.7895 USDT |
3,083,697.9626 |
0.7909 USDT |
0.7609 USDT |
0.8255 USDT |
0.8025 USDT |
| 2021-06-25 |
0.8316 USDT |
3,077,623.5152 |
0.8744 USDT |
0.7789 USDT |
0.8985 USDT |
0.7939 USDT |
| 2021-06-24 |
0.8446 USDT |
2,505,285.8607 |
0.8334 USDT |
0.7962 USDT |
0.8940 USDT |
0.8671 USDT |
| 2021-06-23 |
0.8103 USDT |
4,239,488.9615 |
0.7400 USDT |
0.7135 USDT |
0.8705 USDT |
0.8093 USDT |
| 2021-06-22 |
0.7482 USDT |
7,470,851.3855 |
0.7537 USDT |
0.6719 USDT |
0.8548 USDT |
0.7342 USDT |
| 2021-06-21 |
0.8413 USDT |
4,787,431.1758 |
0.9357 USDT |
0.7602 USDT |
0.9408 USDT |
0.7779 USDT |
| 2021-06-20 |
0.9185 USDT |
1,895,095.4523 |
0.9355 USDT |
0.8787 USDT |
0.9522 USDT |
0.9394 USDT |
| 2021-06-19 |
0.9647 USDT |
1,521,842.5336 |
0.9911 USDT |
0.9382 USDT |
0.9923 USDT |
0.9382 USDT |
| 2021-06-18 |
1.0069 USDT |
3,106,329.1690 |
1.0624 USDT |
0.9608 USDT |
1.0912 USDT |
0.9754 USDT |
| 2021-06-17 |
1.0573 USDT |
4,145,175.1015 |
1.0168 USDT |
1.0127 USDT |
1.0858 USDT |
1.0598 USDT |
| 2021-06-16 |
1.0231 USDT |
6,912,724.0270 |
1.0319 USDT |
0.9983 USDT |
1.0560 USDT |
1.0102 USDT |
| 2021-06-15 |
1.0547 USDT |
5,956,602.5821 |
1.0568 USDT |
1.0230 USDT |
1.0937 USDT |
1.0321 USDT |
| 2021-06-14 |
1.0542 USDT |
5,603,531.4959 |
1.0420 USDT |
1.0247 USDT |
1.0867 USDT |
1.0410 USDT |
| 2021-06-13 |
1.0108 USDT |
5,366,904.2481 |
0.9898 USDT |
0.9626 USDT |
1.0661 USDT |
1.0353 USDT |
| 2021-06-12 |
0.9595 USDT |
3,599,481.6047 |
0.9723 USDT |
0.9115 USDT |
1.0181 USDT |
0.9728 USDT |
| 2021-06-11 |
1.0317 USDT |
8,439,099.6180 |
1.0492 USDT |
0.9574 USDT |
1.0815 USDT |
0.9764 USDT |
| 2021-06-10 |
1.0067 USDT |
7,406,649.4448 |
1.0399 USDT |
0.9753 USDT |
1.0472 USDT |
1.0226 USDT |
| 2021-06-09 |
1.0366 USDT |
10,572,145.5079 |
0.9409 USDT |
0.9077 USDT |
1.1421 USDT |
1.0359 USDT |
| 2021-06-08 |
0.9195 USDT |
7,864,581.7096 |
0.9618 USDT |
0.8560 USDT |
0.9763 USDT |
0.9434 USDT |
| 2021-06-07 |
1.0356 USDT |
5,109,270.3689 |
1.0254 USDT |
0.9657 USDT |
1.0890 USDT |
0.9753 USDT |
| 2021-06-06 |
0.9950 USDT |
3,407,843.2661 |
0.9762 USDT |
0.9644 USDT |
1.0251 USDT |
1.0065 USDT |
| 2021-06-05 |
1.0201 USDT |
6,223,266.1124 |
1.0276 USDT |
0.9506 USDT |
1.0931 USDT |
0.9683 USDT |
| 2021-06-04 |
1.0352 USDT |
7,709,184.2183 |
1.1112 USDT |
0.9727 USDT |
1.1334 USDT |
1.0139 USDT |
| 2021-06-03 |
1.0793 USDT |
6,433,812.2844 |
1.0189 USDT |
1.0054 USDT |
1.1532 USDT |
1.1097 USDT |
| 2021-06-02 |
0.9714 USDT |
5,225,945.2374 |
0.8972 USDT |
0.8732 USDT |
1.0711 USDT |
1.0255 USDT |
| 2021-06-01 |
0.9092 USDT |
4,733,975.4802 |
0.9359 USDT |
0.8764 USDT |
0.9511 USDT |
0.8990 USDT |
| 2021-05-31 |
0.8633 USDT |
8,575,300.0047 |
0.8482 USDT |
0.8143 USDT |
0.9276 USDT |
0.9253 USDT |
| 2021-05-30 |
0.8587 USDT |
4,618,208.2993 |
0.8314 USDT |
0.7800 USDT |
0.8935 USDT |
0.8456 USDT |
| 2021-05-29 |
0.8612 USDT |
9,501,568.2867 |
0.9001 USDT |
0.7910 USDT |
0.9301 USDT |
0.8173 USDT |
| 2021-05-28 |
0.9009 USDT |
9,710,067.6045 |
0.9750 USDT |
0.8461 USDT |
0.9866 USDT |
0.8840 USDT |
| 2021-05-27 |
0.9850 USDT |
5,375,433.0652 |
1.0231 USDT |
0.9361 USDT |
1.0334 USDT |
0.9788 USDT |
| 2021-05-26 |
1.0071 USDT |
7,375,387.5881 |
0.9767 USDT |
0.9537 USDT |
1.0588 USDT |
1.0069 USDT |
| 2021-05-25 |
0.9457 USDT |
7,473,059.2057 |
0.9814 USDT |
0.8676 USDT |
1.0184 USDT |
0.9719 USDT |
| 2021-05-24 |
0.9177 USDT |
6,933,456.6087 |
0.8200 USDT |
0.8015 USDT |
1.0044 USDT |
0.9754 USDT |
| 2021-05-23 |
0.8423 USDT |
12,983,717.9254 |
0.9737 USDT |
0.6761 USDT |
1.0400 USDT |
0.8097 USDT |
| 2021-05-22 |
0.9561 USDT |
9,340,917.2944 |
0.9738 USDT |
0.8554 USDT |
1.0132 USDT |
1.0019 USDT |
| 2021-05-21 |
1.0066 USDT |
8,932,547.2268 |
1.1085 USDT |
0.8453 USDT |
1.1469 USDT |
0.9467 USDT |
| 2021-05-20 |
1.0228 USDT |
8,921,227.8380 |
0.9360 USDT |
0.8400 USDT |
1.1198 USDT |
1.0913 USDT |
| 2021-05-19 |
1.0621 USDT |
10,051,544.2617 |
1.3650 USDT |
0.7297 USDT |
1.3872 USDT |
1.0210 USDT |
| 2021-05-18 |
1.3423 USDT |
4,751,874.9618 |
1.2866 USDT |
1.2618 USDT |
1.3928 USDT |
1.3485 USDT |
| 2021-05-17 |
1.3384 USDT |
10,707,923.4776 |
1.3966 USDT |
1.2541 USDT |
1.4120 USDT |
1.2726 USDT |
| 2021-05-16 |
1.4498 USDT |
13,627,020.5593 |
1.3881 USDT |
1.3338 USDT |
1.5398 USDT |
1.3918 USDT |