Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-19 |
0.6668 USDT |
34,938.5845 |
0.6934 USDT |
0.6521 USDT |
0.6954 USDT |
0.6674 USDT |
| 2019-07-18 |
0.6747 USDT |
89,854.5899 |
0.6764 USDT |
0.6404 USDT |
0.7041 USDT |
0.6935 USDT |
| 2019-07-17 |
0.6851 USDT |
118,614.0131 |
0.6479 USDT |
0.6096 USDT |
0.8400 USDT |
0.6723 USDT |
| 2019-07-16 |
0.7144 USDT |
117,682.6416 |
0.8062 USDT |
0.6335 USDT |
0.8148 USDT |
0.6449 USDT |
| 2019-07-15 |
0.8001 USDT |
116,511.7285 |
0.8193 USDT |
0.7377 USDT |
0.8450 USDT |
0.8064 USDT |
| 2019-07-14 |
0.9153 USDT |
117,921.5799 |
0.9388 USDT |
0.8027 USDT |
1.0255 USDT |
0.8213 USDT |
| 2019-07-13 |
0.9362 USDT |
151,077.3186 |
0.8971 USDT |
0.8690 USDT |
1.0300 USDT |
0.9396 USDT |
| 2019-07-12 |
0.8767 USDT |
181,654.4738 |
0.8589 USDT |
0.8023 USDT |
0.9367 USDT |
0.8839 USDT |
| 2019-07-11 |
0.9368 USDT |
173,689.6456 |
1.0271 USDT |
0.8456 USDT |
1.0490 USDT |
0.8595 USDT |
| 2019-07-10 |
1.0433 USDT |
87,846.8545 |
1.0423 USDT |
0.9560 USDT |
1.1135 USDT |
1.0275 USDT |
| 2019-07-09 |
1.0449 USDT |
37,223.5276 |
1.0475 USDT |
1.0214 USDT |
1.0807 USDT |
1.0411 USDT |
| 2019-07-08 |
1.0450 USDT |
58,370.0334 |
1.0703 USDT |
1.0318 USDT |
1.0771 USDT |
1.0506 USDT |
| 2019-07-07 |
1.0537 USDT |
67,813.2451 |
1.0302 USDT |
1.0259 USDT |
1.1014 USDT |
1.0696 USDT |
| 2019-07-06 |
1.0609 USDT |
96,366.9906 |
1.1255 USDT |
1.0228 USDT |
1.1289 USDT |
1.0326 USDT |
| 2019-07-05 |
1.0763 USDT |
171,684.0264 |
1.0092 USDT |
0.9500 USDT |
1.1749 USDT |
1.1229 USDT |
| 2019-07-04 |
1.0458 USDT |
88,971.3658 |
1.1071 USDT |
0.9848 USDT |
1.1325 USDT |
1.0024 USDT |
| 2019-07-03 |
1.1220 USDT |
87,929.5869 |
1.1487 USDT |
1.0688 USDT |
1.1785 USDT |
1.0928 USDT |
| 2019-07-02 |
1.1664 USDT |
125,536.0441 |
1.3488 USDT |
1.0318 USDT |
1.3638 USDT |
1.1343 USDT |
| 2019-07-01 |
1.3533 USDT |
83,982.1992 |
1.4455 USDT |
1.2500 USDT |
1.4600 USDT |
1.3469 USDT |
| 2019-06-30 |
1.4805 USDT |
68,686.9960 |
1.5081 USDT |
1.4000 USDT |
1.5760 USDT |
1.4450 USDT |
| 2019-06-29 |
1.4630 USDT |
71,630.6863 |
1.4489 USDT |
1.4144 USDT |
1.5461 USDT |
1.5051 USDT |
| 2019-06-28 |
1.4710 USDT |
87,088.3762 |
1.4264 USDT |
1.3789 USDT |
1.5744 USDT |
1.4489 USDT |
| 2019-06-27 |
1.4612 USDT |
90,827.2290 |
1.5921 USDT |
1.3727 USDT |
1.5950 USDT |
1.4173 USDT |
| 2019-06-26 |
1.6615 USDT |
153,248.2170 |
1.5408 USDT |
1.4866 USDT |
1.8773 USDT |
1.5921 USDT |
| 2019-06-25 |
1.5772 USDT |
157,074.6187 |
1.3877 USDT |
1.3039 USDT |
1.8996 USDT |
1.5226 USDT |
| 2019-06-24 |
1.6925 USDT |
597,065.4668 |
1.8589 USDT |
1.2921 USDT |
1.9741 USDT |
1.3876 USDT |
| 2019-06-23 |
1.9734 USDT |
918,986.0831 |
2.1516 USDT |
1.7752 USDT |
2.1931 USDT |
1.8672 USDT |
| 2019-06-22 |
2.3598 USDT |
1,028,111.6521 |
3.1819 USDT |
1.8322 USDT |
3.1846 USDT |
2.1515 USDT |
| 2019-06-21 |
3.0223 USDT |
859,831.8570 |
1.0000 USDT |
1.0000 USDT |
5.0000 USDT |
3.1696 USDT |