Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.0786 USDT |
1,632,267.5580 |
1.0439 USDT |
1.0398 USDT |
1.1065 USDT |
1.1030 USDT |
| 2021-03-25 |
1.0271 USDT |
2,866,134.7595 |
1.0290 USDT |
0.9757 USDT |
1.0687 USDT |
1.0216 USDT |
| 2021-03-24 |
1.1311 USDT |
2,405,587.7858 |
1.1101 USDT |
1.0751 USDT |
1.1848 USDT |
1.1019 USDT |
| 2021-03-23 |
1.1187 USDT |
4,098,851.9396 |
1.1022 USDT |
1.0586 USDT |
1.1578 USDT |
1.1112 USDT |
| 2021-03-22 |
1.1784 USDT |
3,916,384.9411 |
1.1801 USDT |
1.0743 USDT |
1.2303 USDT |
1.1146 USDT |
| 2021-03-21 |
1.1998 USDT |
3,528,064.5735 |
1.2086 USDT |
1.1494 USDT |
1.2353 USDT |
1.1811 USDT |
| 2021-03-20 |
1.2848 USDT |
1,813,381.0290 |
1.2482 USDT |
1.2432 USDT |
1.3432 USDT |
1.2785 USDT |
| 2021-03-19 |
1.2710 USDT |
3,417,405.4883 |
1.2581 USDT |
1.2097 USDT |
1.3500 USDT |
1.2520 USDT |
| 2021-03-18 |
1.3131 USDT |
7,815,065.7289 |
1.2887 USDT |
1.2345 USDT |
1.3854 USDT |
1.2551 USDT |
| 2021-03-17 |
1.2091 USDT |
5,546,545.0590 |
1.2006 USDT |
1.1500 USDT |
1.2894 USDT |
1.2876 USDT |
| 2021-03-16 |
1.1884 USDT |
6,399,849.2356 |
1.1940 USDT |
1.1189 USDT |
1.2499 USDT |
1.2033 USDT |
| 2021-03-15 |
1.2448 USDT |
12,068,329.3430 |
1.1177 USDT |
1.1118 USDT |
1.3535 USDT |
1.2424 USDT |
| 2021-03-14 |
1.1286 USDT |
4,448,098.3609 |
1.1396 USDT |
1.0878 USDT |
1.1652 USDT |
1.1408 USDT |
| 2021-03-13 |
1.0998 USDT |
5,199,141.3337 |
1.0503 USDT |
1.0139 USDT |
1.1722 USDT |
1.1313 USDT |
| 2021-03-12 |
1.0870 USDT |
4,842,122.8767 |
1.0847 USDT |
1.0308 USDT |
1.1554 USDT |
1.0451 USDT |
| 2021-03-11 |
1.0989 USDT |
3,907,267.1987 |
1.1094 USDT |
1.0427 USDT |
1.1193 USDT |
1.1077 USDT |
| 2021-03-10 |
1.1596 USDT |
3,466,872.5389 |
1.1812 USDT |
1.1130 USDT |
1.2340 USDT |
1.1302 USDT |
| 2021-03-09 |
1.1566 USDT |
3,700,041.1019 |
1.1561 USDT |
1.1166 USDT |
1.1897 USDT |
1.1687 USDT |
| 2021-03-08 |
1.1068 USDT |
2,987,703.9656 |
1.1061 USDT |
1.0619 USDT |
1.1660 USDT |
1.1500 USDT |
| 2021-03-07 |
1.0944 USDT |
2,887,214.8812 |
1.0525 USDT |
1.0520 USDT |
1.1386 USDT |
1.0811 USDT |
| 2021-03-06 |
1.0457 USDT |
861,266.4481 |
1.0556 USDT |
1.0043 USDT |
1.0709 USDT |
1.0590 USDT |
| 2021-03-05 |
1.0467 USDT |
1,866,417.5267 |
1.0895 USDT |
1.0051 USDT |
1.0902 USDT |
1.0661 USDT |
| 2021-03-04 |
1.1594 USDT |
2,658,840.3871 |
1.1796 USDT |
1.0508 USDT |
1.2500 USDT |
1.0814 USDT |
| 2021-03-03 |
1.1453 USDT |
2,923,704.9903 |
1.0800 USDT |
1.0578 USDT |
1.2324 USDT |
1.2063 USDT |
| 2021-03-02 |
1.0948 USDT |
2,614,974.1990 |
1.0883 USDT |
0.9700 USDT |
1.1654 USDT |
1.0692 USDT |
| 2021-03-01 |
1.0595 USDT |
1,355,006.9841 |
1.0220 USDT |
1.0062 USDT |
1.1123 USDT |
1.0765 USDT |
| 2021-02-28 |
1.0280 USDT |
1,757,748.0471 |
1.0944 USDT |
0.9444 USDT |
1.1329 USDT |
1.0276 USDT |
| 2021-02-27 |
1.0792 USDT |
2,560,325.3111 |
0.9733 USDT |
0.9733 USDT |
1.2000 USDT |
1.0567 USDT |
| 2021-02-26 |
0.9720 USDT |
1,448,376.7493 |
0.9827 USDT |
0.8981 USDT |
1.0521 USDT |
0.9510 USDT |
| 2021-02-25 |
1.0651 USDT |
1,203,234.3908 |
1.0603 USDT |
0.9700 USDT |
1.1500 USDT |
0.9825 USDT |
| 2021-02-24 |
1.0784 USDT |
1,386,157.5700 |
1.0067 USDT |
0.9546 USDT |
1.1860 USDT |
1.0588 USDT |
| 2021-02-23 |
0.9846 USDT |
2,401,490.5466 |
1.1487 USDT |
0.8387 USDT |
1.1493 USDT |
1.0069 USDT |
| 2021-02-22 |
1.1554 USDT |
1,933,055.1408 |
1.3092 USDT |
0.9125 USDT |
1.3177 USDT |
1.1426 USDT |
| 2021-02-21 |
1.3186 USDT |
679,034.7370 |
1.3101 USDT |
1.2618 USDT |
1.3570 USDT |
1.3054 USDT |
| 2021-02-20 |
1.3717 USDT |
2,237,384.5622 |
1.3715 USDT |
1.2360 USDT |
1.4950 USDT |
1.3100 USDT |
| 2021-02-19 |
1.3644 USDT |
930,724.7273 |
1.3976 USDT |
1.3010 USDT |
1.4302 USDT |
1.3712 USDT |
| 2021-02-18 |
1.3983 USDT |
984,775.8761 |
1.3663 USDT |
1.3510 USDT |
1.4512 USDT |
1.3966 USDT |
| 2021-02-17 |
1.3229 USDT |
1,208,629.7272 |
1.3140 USDT |
1.1994 USDT |
1.4214 USDT |
1.3676 USDT |
| 2021-02-16 |
1.3623 USDT |
1,059,392.4875 |
1.3582 USDT |
1.2659 USDT |
1.4670 USDT |
1.3137 USDT |
| 2021-02-15 |
1.3841 USDT |
1,555,677.0697 |
1.4708 USDT |
1.1921 USDT |
1.5450 USDT |
1.3519 USDT |
| 2021-02-14 |
1.5282 USDT |
881,192.3425 |
1.6697 USDT |
1.4045 USDT |
1.6880 USDT |
1.4688 USDT |
| 2021-02-13 |
1.6228 USDT |
1,717,560.9488 |
1.7192 USDT |
1.3082 USDT |
1.7968 USDT |
1.6712 USDT |
| 2021-02-12 |
1.5474 USDT |
2,876,814.6546 |
1.2440 USDT |
1.1749 USDT |
1.8400 USDT |
1.7158 USDT |
| 2021-02-11 |
1.1889 USDT |
2,074,427.1245 |
1.0309 USDT |
1.0309 USDT |
1.3036 USDT |
1.2440 USDT |
| 2021-02-10 |
0.9944 USDT |
1,062,766.3046 |
1.0274 USDT |
0.9188 USDT |
1.0480 USDT |
1.0332 USDT |
| 2021-02-09 |
1.0140 USDT |
677,944.2279 |
1.0037 USDT |
0.9604 USDT |
1.0792 USDT |
1.0284 USDT |
| 2021-02-08 |
0.9487 USDT |
779,246.2390 |
0.8447 USDT |
0.8405 USDT |
1.0936 USDT |
1.0035 USDT |
| 2021-02-07 |
0.8175 USDT |
895,685.3321 |
0.8104 USDT |
0.7690 USDT |
0.8680 USDT |
0.8437 USDT |
| 2021-02-06 |
0.7983 USDT |
1,172,672.4392 |
0.8342 USDT |
0.7440 USDT |
0.8637 USDT |
0.8088 USDT |
| 2021-02-05 |
0.8050 USDT |
1,894,766.9566 |
0.7066 USDT |
0.6989 USDT |
0.8905 USDT |
0.8342 USDT |