Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
1.4424 USDT |
16,955,314.6501 |
1.4769 USDT |
1.3726 USDT |
1.5339 USDT |
1.3935 USDT |
| 2021-05-14 |
1.4045 USDT |
12,189,726.8065 |
1.3522 USDT |
1.3249 USDT |
1.4899 USDT |
1.4731 USDT |
| 2021-05-13 |
1.3458 USDT |
13,501,080.1766 |
1.2658 USDT |
1.1507 USDT |
1.4517 USDT |
1.2957 USDT |
| 2021-05-12 |
1.4145 USDT |
8,174,059.7669 |
1.4734 USDT |
1.3141 USDT |
1.5003 USDT |
1.3141 USDT |
| 2021-05-11 |
1.4029 USDT |
7,519,233.1735 |
1.3681 USDT |
1.3250 USDT |
1.4707 USDT |
1.4369 USDT |
| 2021-05-10 |
1.4610 USDT |
7,985,917.9815 |
1.5147 USDT |
1.3080 USDT |
1.5554 USDT |
1.3700 USDT |
| 2021-05-09 |
1.4892 USDT |
4,891,904.3346 |
1.5212 USDT |
1.4285 USDT |
1.5295 USDT |
1.5155 USDT |
| 2021-05-08 |
1.5655 USDT |
4,185,520.0603 |
1.5774 USDT |
1.4930 USDT |
1.6236 USDT |
1.5182 USDT |
| 2021-05-07 |
1.6012 USDT |
6,469,730.0328 |
1.5442 USDT |
1.4714 USDT |
1.6936 USDT |
1.5766 USDT |
| 2021-05-06 |
1.5070 USDT |
5,915,600.9525 |
1.4420 USDT |
1.4130 USDT |
1.5789 USDT |
1.5440 USDT |
| 2021-05-05 |
1.3913 USDT |
3,893,507.7495 |
1.2724 USDT |
1.2555 USDT |
1.4536 USDT |
1.4435 USDT |
| 2021-05-04 |
1.3652 USDT |
3,981,305.2808 |
1.4350 USDT |
1.2725 USDT |
1.4449 USDT |
1.2735 USDT |
| 2021-05-03 |
1.4411 USDT |
2,546,007.6062 |
1.3876 USDT |
1.3873 USDT |
1.4734 USDT |
1.4370 USDT |
| 2021-05-02 |
1.3755 USDT |
3,032,004.3475 |
1.3938 USDT |
1.3238 USDT |
1.4129 USDT |
1.3862 USDT |
| 2021-05-01 |
1.3899 USDT |
2,994,348.6776 |
1.4006 USDT |
1.3468 USDT |
1.4194 USDT |
1.3934 USDT |
| 2021-04-30 |
1.3874 USDT |
4,155,705.8256 |
1.3212 USDT |
1.2945 USDT |
1.4463 USDT |
1.4009 USDT |
| 2021-04-29 |
1.3116 USDT |
4,581,947.6236 |
1.2894 USDT |
1.2424 USDT |
1.3813 USDT |
1.3216 USDT |
| 2021-04-28 |
1.2763 USDT |
3,178,343.5104 |
1.3087 USDT |
1.2100 USDT |
1.3362 USDT |
1.2876 USDT |
| 2021-04-27 |
1.2694 USDT |
3,471,468.1322 |
1.2340 USDT |
1.2231 USDT |
1.3311 USDT |
1.3094 USDT |
| 2021-04-26 |
1.1975 USDT |
4,093,486.7028 |
1.0980 USDT |
1.0835 USDT |
1.2480 USDT |
1.2374 USDT |
| 2021-04-25 |
1.1281 USDT |
2,543,040.6590 |
1.0898 USDT |
1.0500 USDT |
1.1931 USDT |
1.0951 USDT |
| 2021-04-24 |
1.1224 USDT |
3,021,826.3219 |
1.1683 USDT |
1.0775 USDT |
1.1715 USDT |
1.0897 USDT |
| 2021-04-23 |
1.0845 USDT |
6,400,728.3310 |
1.1622 USDT |
0.9082 USDT |
1.1942 USDT |
1.1666 USDT |
| 2021-04-22 |
1.2423 USDT |
1,870,821.9384 |
1.2098 USDT |
1.1908 USDT |
1.3050 USDT |
1.2309 USDT |
| 2021-04-21 |
1.2788 USDT |
4,157,914.6277 |
1.2896 USDT |
1.1900 USDT |
1.3440 USDT |
1.2580 USDT |
| 2021-04-20 |
1.2561 USDT |
6,564,602.2044 |
1.2939 USDT |
1.1540 USDT |
1.3505 USDT |
1.2883 USDT |
| 2021-04-19 |
1.4076 USDT |
5,118,550.8459 |
1.4585 USDT |
1.2936 USDT |
1.5148 USDT |
1.3262 USDT |
| 2021-04-18 |
1.4321 USDT |
9,109,197.9970 |
1.6987 USDT |
1.1449 USDT |
1.7184 USDT |
1.4492 USDT |
| 2021-04-17 |
1.6788 USDT |
8,205,313.8114 |
1.5048 USDT |
1.5045 USDT |
1.7999 USDT |
1.7203 USDT |
| 2021-04-16 |
1.5028 USDT |
5,121,834.0821 |
1.5699 USDT |
1.3985 USDT |
1.5971 USDT |
1.5011 USDT |
| 2021-04-15 |
1.5281 USDT |
4,472,936.4054 |
1.4639 USDT |
1.4478 USDT |
1.6284 USDT |
1.5816 USDT |
| 2021-04-14 |
1.4665 USDT |
4,095,575.9476 |
1.5165 USDT |
1.3801 USDT |
1.5285 USDT |
1.4587 USDT |
| 2021-04-13 |
1.4938 USDT |
4,087,622.5210 |
1.4844 USDT |
1.4118 USDT |
1.5539 USDT |
1.5054 USDT |
| 2021-04-12 |
1.5031 USDT |
4,844,785.1352 |
1.5205 USDT |
1.4325 USDT |
1.5991 USDT |
1.4992 USDT |
| 2021-04-11 |
1.4525 USDT |
3,793,902.3962 |
1.3896 USDT |
1.3621 USDT |
1.5481 USDT |
1.5180 USDT |
| 2021-04-10 |
1.4157 USDT |
3,483,046.7780 |
1.3934 USDT |
1.3529 USDT |
1.4749 USDT |
1.3939 USDT |
| 2021-04-09 |
1.3735 USDT |
3,196,081.9413 |
1.3498 USDT |
1.3194 USDT |
1.4278 USDT |
1.3936 USDT |
| 2021-04-08 |
1.3481 USDT |
2,466,603.3004 |
1.3013 USDT |
1.2930 USDT |
1.3798 USDT |
1.3445 USDT |
| 2021-04-07 |
1.3613 USDT |
3,500,177.3106 |
1.3996 USDT |
1.2437 USDT |
1.4820 USDT |
1.3315 USDT |
| 2021-04-06 |
1.4141 USDT |
3,363,482.9830 |
1.4022 USDT |
1.3505 USDT |
1.4900 USDT |
1.3814 USDT |
| 2021-04-05 |
1.3486 USDT |
2,695,633.2706 |
1.3091 USDT |
1.2692 USDT |
1.4343 USDT |
1.3829 USDT |
| 2021-04-04 |
1.3097 USDT |
2,203,066.9334 |
1.2625 USDT |
1.2300 USDT |
1.3517 USDT |
1.3030 USDT |
| 2021-04-03 |
1.3841 USDT |
3,942,350.8746 |
1.3592 USDT |
1.2731 USDT |
1.4881 USDT |
1.2748 USDT |
| 2021-04-02 |
1.3325 USDT |
2,202,569.3610 |
1.3222 USDT |
1.3029 USDT |
1.3685 USDT |
1.3306 USDT |
| 2021-04-01 |
1.3548 USDT |
3,508,961.2943 |
1.3659 USDT |
1.2908 USDT |
1.3997 USDT |
1.3357 USDT |
| 2021-03-31 |
1.3087 USDT |
4,799,100.8214 |
1.3249 USDT |
1.2389 USDT |
1.3716 USDT |
1.3419 USDT |
| 2021-03-30 |
1.3607 USDT |
5,091,006.6741 |
1.4036 USDT |
1.3012 USDT |
1.4294 USDT |
1.3233 USDT |
| 2021-03-29 |
1.2975 USDT |
4,230,450.3704 |
1.2350 USDT |
1.2150 USDT |
1.4253 USDT |
1.4235 USDT |
| 2021-03-28 |
1.2096 USDT |
3,186,031.6496 |
1.1592 USDT |
1.1450 USDT |
1.2696 USDT |
1.2218 USDT |
| 2021-03-27 |
1.1574 USDT |
3,350,943.8643 |
1.1184 USDT |
1.0917 USDT |
1.2170 USDT |
1.1774 USDT |