Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-07 |
0.3582 USDT |
65,760.7164 |
0.3469 USDT |
0.3394 USDT |
0.3852 USDT |
0.3683 USDT |
| 2019-09-06 |
0.3752 USDT |
82,903.2622 |
0.3895 USDT |
0.3420 USDT |
0.4190 USDT |
0.3444 USDT |
| 2019-09-05 |
0.3662 USDT |
68,354.2953 |
0.3487 USDT |
0.3380 USDT |
0.3937 USDT |
0.3895 USDT |
| 2019-09-04 |
0.3591 USDT |
20,326.4792 |
0.3652 USDT |
0.3437 USDT |
0.3745 USDT |
0.3468 USDT |
| 2019-09-03 |
0.3786 USDT |
60,965.9536 |
0.3924 USDT |
0.3648 USDT |
0.4029 USDT |
0.3694 USDT |
| 2019-09-02 |
0.3844 USDT |
66,951.7994 |
0.3904 USDT |
0.3741 USDT |
0.3927 USDT |
0.3921 USDT |
| 2019-09-01 |
0.3930 USDT |
27,921.7323 |
0.4077 USDT |
0.3788 USDT |
0.4165 USDT |
0.3886 USDT |
| 2019-08-31 |
0.4148 USDT |
27,457.1716 |
0.4187 USDT |
0.3965 USDT |
0.4351 USDT |
0.4094 USDT |
| 2019-08-30 |
0.4118 USDT |
24,769.4996 |
0.4010 USDT |
0.4000 USDT |
0.4233 USDT |
0.4181 USDT |
| 2019-08-29 |
0.4223 USDT |
45,005.8210 |
0.4370 USDT |
0.3943 USDT |
0.4455 USDT |
0.4009 USDT |
| 2019-08-28 |
0.4988 USDT |
85,839.1105 |
0.5247 USDT |
0.4273 USDT |
0.5331 USDT |
0.4357 USDT |
| 2019-08-27 |
0.5358 USDT |
42,531.5325 |
0.5229 USDT |
0.5077 USDT |
0.5494 USDT |
0.5231 USDT |
| 2019-08-26 |
0.5421 USDT |
26,249.3489 |
0.5408 USDT |
0.5204 USDT |
0.5582 USDT |
0.5204 USDT |
| 2019-08-25 |
0.5609 USDT |
9,854.2813 |
0.5767 USDT |
0.5331 USDT |
0.5809 USDT |
0.5380 USDT |
| 2019-08-24 |
0.5632 USDT |
2,122.4962 |
0.5765 USDT |
0.5452 USDT |
0.5776 USDT |
0.5776 USDT |
| 2019-08-23 |
0.5694 USDT |
13,876.4088 |
0.5689 USDT |
0.5485 USDT |
0.5880 USDT |
0.5727 USDT |
| 2019-08-22 |
0.5703 USDT |
34,015.8566 |
0.5674 USDT |
0.5347 USDT |
0.5897 USDT |
0.5727 USDT |
| 2019-08-21 |
0.5775 USDT |
58,404.8943 |
0.6260 USDT |
0.5600 USDT |
0.6291 USDT |
0.5691 USDT |
| 2019-08-20 |
0.6444 USDT |
129,215.0982 |
0.6553 USDT |
0.6035 USDT |
0.6965 USDT |
0.6259 USDT |
| 2019-08-19 |
0.6635 USDT |
39,112.1362 |
0.6769 USDT |
0.6509 USDT |
0.6771 USDT |
0.6539 USDT |
| 2019-08-18 |
0.6777 USDT |
34,061.9419 |
0.6829 USDT |
0.6656 USDT |
0.6937 USDT |
0.6754 USDT |
| 2019-08-17 |
0.6880 USDT |
44,230.4322 |
0.6786 USDT |
0.6675 USDT |
0.7140 USDT |
0.6848 USDT |
| 2019-08-16 |
0.6979 USDT |
45,490.5953 |
0.7080 USDT |
0.6791 USDT |
0.7300 USDT |
0.6793 USDT |
| 2019-08-15 |
0.7120 USDT |
120,860.5155 |
0.7199 USDT |
0.6407 USDT |
0.7741 USDT |
0.7087 USDT |
| 2019-08-14 |
0.7705 USDT |
119,589.3237 |
0.8036 USDT |
0.3401 USDT |
0.8507 USDT |
0.7173 USDT |
| 2019-08-13 |
0.8067 USDT |
52,205.7142 |
0.8034 USDT |
0.7820 USDT |
0.8403 USDT |
0.8057 USDT |
| 2019-08-12 |
0.7961 USDT |
61,987.5154 |
0.8185 USDT |
0.7668 USDT |
0.8220 USDT |
0.8062 USDT |
| 2019-08-11 |
0.8387 USDT |
62,596.9197 |
0.8076 USDT |
0.8071 USDT |
0.8800 USDT |
0.8258 USDT |
| 2019-08-10 |
0.8130 USDT |
129,823.7980 |
0.8034 USDT |
0.7623 USDT |
0.8638 USDT |
0.8072 USDT |
| 2019-08-09 |
0.7613 USDT |
152,523.9556 |
0.7263 USDT |
0.6916 USDT |
0.8371 USDT |
0.8076 USDT |
| 2019-08-08 |
0.7118 USDT |
92,650.7494 |
0.6911 USDT |
0.6576 USDT |
0.7722 USDT |
0.7265 USDT |
| 2019-08-07 |
0.6991 USDT |
41,468.8459 |
0.7066 USDT |
0.6801 USDT |
0.7300 USDT |
0.6886 USDT |
| 2019-08-06 |
0.7452 USDT |
37,838.4498 |
0.7944 USDT |
0.6927 USDT |
0.8000 USDT |
0.7011 USDT |
| 2019-08-05 |
0.7166 USDT |
80,504.8427 |
0.7071 USDT |
0.6761 USDT |
0.8093 USDT |
0.7938 USDT |
| 2019-08-04 |
0.7132 USDT |
67,162.5565 |
0.7450 USDT |
0.6934 USDT |
0.7595 USDT |
0.7043 USDT |
| 2019-08-03 |
0.7828 USDT |
87,038.2401 |
0.8005 USDT |
0.7393 USDT |
0.8564 USDT |
0.7447 USDT |
| 2019-08-02 |
0.7729 USDT |
371,817.6324 |
0.5575 USDT |
0.5542 USDT |
0.8866 USDT |
0.8081 USDT |
| 2019-08-01 |
0.5370 USDT |
75,329.3850 |
0.5654 USDT |
0.5099 USDT |
0.5669 USDT |
0.5580 USDT |
| 2019-07-31 |
0.5676 USDT |
43,903.8052 |
0.5676 USDT |
0.5588 USDT |
0.5766 USDT |
0.5663 USDT |
| 2019-07-30 |
0.5683 USDT |
53,565.8521 |
0.5725 USDT |
0.5538 USDT |
0.5875 USDT |
0.5679 USDT |
| 2019-07-29 |
0.5758 USDT |
61,391.6589 |
0.5742 USDT |
0.5557 USDT |
0.5921 USDT |
0.5716 USDT |
| 2019-07-28 |
0.5825 USDT |
77,358.1454 |
0.5761 USDT |
0.5588 USDT |
0.5971 USDT |
0.5739 USDT |
| 2019-07-27 |
0.6139 USDT |
82,339.3067 |
0.6536 USDT |
0.5742 USDT |
0.6657 USDT |
0.5795 USDT |
| 2019-07-26 |
0.6621 USDT |
121,936.2700 |
0.6099 USDT |
0.5957 USDT |
0.7417 USDT |
0.6536 USDT |
| 2019-07-25 |
0.5962 USDT |
31,008.0361 |
0.5978 USDT |
0.5834 USDT |
0.6121 USDT |
0.6111 USDT |
| 2019-07-24 |
0.5848 USDT |
44,441.0398 |
0.5701 USDT |
0.5588 USDT |
0.6084 USDT |
0.6055 USDT |
| 2019-07-23 |
0.6058 USDT |
77,973.9102 |
0.6424 USDT |
0.5654 USDT |
0.6453 USDT |
0.5791 USDT |
| 2019-07-22 |
0.6712 USDT |
68,554.4450 |
0.6934 USDT |
0.6327 USDT |
0.7010 USDT |
0.6414 USDT |
| 2019-07-21 |
0.6890 USDT |
66,903.3930 |
0.7099 USDT |
0.6600 USDT |
0.7124 USDT |
0.6937 USDT |
| 2019-07-20 |
0.7148 USDT |
44,005.6643 |
0.6674 USDT |
0.6635 USDT |
0.7486 USDT |
0.7080 USDT |