Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.7196 USDT |
1,404,021.5933 |
0.7447 USDT |
0.6712 USDT |
0.7620 USDT |
0.7065 USDT |
| 2021-02-03 |
0.7030 USDT |
1,021,324.8810 |
0.6515 USDT |
0.6478 USDT |
0.7955 USDT |
0.7444 USDT |
| 2021-02-02 |
0.6495 USDT |
543,882.9648 |
0.6443 USDT |
0.6250 USDT |
0.6726 USDT |
0.6511 USDT |
| 2021-02-01 |
0.6386 USDT |
624,746.0582 |
0.6514 USDT |
0.6168 USDT |
0.6670 USDT |
0.6424 USDT |
| 2021-01-31 |
0.6544 USDT |
693,787.5093 |
0.6657 USDT |
0.6213 USDT |
0.7013 USDT |
0.6528 USDT |
| 2021-01-30 |
0.6586 USDT |
1,097,494.9130 |
0.6372 USDT |
0.6132 USDT |
0.7026 USDT |
0.6612 USDT |
| 2021-01-29 |
0.5972 USDT |
1,808,611.2279 |
0.5587 USDT |
0.5519 USDT |
0.6846 USDT |
0.6368 USDT |
| 2021-01-28 |
0.5624 USDT |
776,943.7999 |
0.5402 USDT |
0.5263 USDT |
0.5793 USDT |
0.5590 USDT |
| 2021-01-27 |
0.5566 USDT |
343,107.6105 |
0.6016 USDT |
0.5251 USDT |
0.6016 USDT |
0.5418 USDT |
| 2021-01-26 |
0.5734 USDT |
644,294.2662 |
0.5554 USDT |
0.5359 USDT |
0.6199 USDT |
0.6029 USDT |
| 2021-01-25 |
0.5983 USDT |
806,118.5389 |
0.5628 USDT |
0.5504 USDT |
0.6336 USDT |
0.5561 USDT |
| 2021-01-24 |
0.5659 USDT |
497,697.0488 |
0.5561 USDT |
0.5480 USDT |
0.5819 USDT |
0.5606 USDT |
| 2021-01-23 |
0.5425 USDT |
586,549.5613 |
0.5081 USDT |
0.5022 USDT |
0.5703 USDT |
0.5570 USDT |
| 2021-01-22 |
0.4896 USDT |
553,721.5801 |
0.4617 USDT |
0.4299 USDT |
0.5390 USDT |
0.5114 USDT |
| 2021-01-21 |
0.4876 USDT |
632,797.1073 |
0.5481 USDT |
0.4500 USDT |
0.5490 USDT |
0.4612 USDT |
| 2021-01-20 |
0.5232 USDT |
511,453.3037 |
0.5214 USDT |
0.4854 USDT |
0.5503 USDT |
0.5480 USDT |
| 2021-01-19 |
0.5497 USDT |
600,436.2119 |
0.5659 USDT |
0.5146 USDT |
0.5732 USDT |
0.5224 USDT |
| 2021-01-18 |
0.5713 USDT |
651,043.0167 |
0.5879 USDT |
0.5413 USDT |
0.6073 USDT |
0.5673 USDT |
| 2021-01-17 |
0.5341 USDT |
865,770.4684 |
0.5177 USDT |
0.4825 USDT |
0.5885 USDT |
0.5872 USDT |
| 2021-01-16 |
0.5189 USDT |
883,837.7621 |
0.4867 USDT |
0.4834 USDT |
0.5600 USDT |
0.5178 USDT |
| 2021-01-15 |
0.4668 USDT |
738,598.0990 |
0.4566 USDT |
0.4253 USDT |
0.4980 USDT |
0.4884 USDT |
| 2021-01-14 |
0.4486 USDT |
284,653.6842 |
0.4507 USDT |
0.4299 USDT |
0.4669 USDT |
0.4565 USDT |
| 2021-01-13 |
0.4178 USDT |
476,178.5526 |
0.3969 USDT |
0.3821 USDT |
0.4521 USDT |
0.4507 USDT |
| 2021-01-12 |
0.4087 USDT |
445,415.9555 |
0.4163 USDT |
0.3915 USDT |
0.4587 USDT |
0.3991 USDT |
| 2021-01-11 |
0.4075 USDT |
1,275,527.6458 |
0.4575 USDT |
0.3725 USDT |
0.4604 USDT |
0.4176 USDT |
| 2021-01-10 |
0.4663 USDT |
923,897.0097 |
0.4848 USDT |
0.4151 USDT |
0.5146 USDT |
0.4582 USDT |
| 2021-01-09 |
0.4715 USDT |
446,471.9254 |
0.4545 USDT |
0.4365 USDT |
0.4939 USDT |
0.4853 USDT |
| 2021-01-08 |
0.4494 USDT |
869,404.7632 |
0.4622 USDT |
0.4105 USDT |
0.4872 USDT |
0.4563 USDT |
| 2021-01-07 |
0.4857 USDT |
1,001,706.5053 |
0.5121 USDT |
0.4350 USDT |
0.5192 USDT |
0.4619 USDT |
| 2021-01-06 |
0.4986 USDT |
1,153,167.1371 |
0.4779 USDT |
0.4587 USDT |
0.5292 USDT |
0.5119 USDT |
| 2021-01-05 |
0.4578 USDT |
1,311,707.9545 |
0.4474 USDT |
0.4027 USDT |
0.4955 USDT |
0.4796 USDT |
| 2021-01-04 |
0.4175 USDT |
1,226,114.0629 |
0.4257 USDT |
0.3673 USDT |
0.4914 USDT |
0.4462 USDT |
| 2021-01-03 |
0.4192 USDT |
809,272.6436 |
0.4066 USDT |
0.3987 USDT |
0.4367 USDT |
0.4257 USDT |
| 2021-01-02 |
0.4229 USDT |
1,232,474.0253 |
0.3963 USDT |
0.3808 USDT |
0.4629 USDT |
0.4075 USDT |
| 2021-01-01 |
0.3920 USDT |
530,754.1380 |
0.3338 USDT |
0.3312 USDT |
0.4286 USDT |
0.3971 USDT |
| 2020-12-31 |
0.3267 USDT |
138,646.4179 |
0.3351 USDT |
0.3151 USDT |
0.3353 USDT |
0.3335 USDT |
| 2020-12-30 |
0.3414 USDT |
148,614.1330 |
0.3472 USDT |
0.3273 USDT |
0.3594 USDT |
0.3343 USDT |
| 2020-12-29 |
0.3395 USDT |
214,537.6086 |
0.3572 USDT |
0.3190 USDT |
0.3620 USDT |
0.3459 USDT |
| 2020-12-28 |
0.3380 USDT |
216,214.6580 |
0.3188 USDT |
0.3153 USDT |
0.3574 USDT |
0.3573 USDT |
| 2020-12-27 |
0.3193 USDT |
228,002.5163 |
0.3088 USDT |
0.3010 USDT |
0.3370 USDT |
0.3194 USDT |
| 2020-12-26 |
0.3120 USDT |
736,492.5598 |
0.3080 USDT |
0.3000 USDT |
0.3206 USDT |
0.3085 USDT |
| 2020-12-25 |
0.3183 USDT |
296,153.6376 |
0.3146 USDT |
0.3034 USDT |
0.3274 USDT |
0.3088 USDT |
| 2020-12-24 |
0.2948 USDT |
95,674.0175 |
0.2884 USDT |
0.2809 USDT |
0.3145 USDT |
0.3142 USDT |
| 2020-12-23 |
0.3202 USDT |
354,876.2513 |
0.3375 USDT |
0.2650 USDT |
0.3516 USDT |
0.2899 USDT |
| 2020-12-22 |
0.3343 USDT |
392,248.0138 |
0.3256 USDT |
0.3180 USDT |
0.3477 USDT |
0.3371 USDT |
| 2020-12-21 |
0.3295 USDT |
1,207,524.0868 |
0.3382 USDT |
0.3115 USDT |
0.3660 USDT |
0.3247 USDT |
| 2020-12-20 |
0.3453 USDT |
294,215.2875 |
0.3550 USDT |
0.3280 USDT |
0.3577 USDT |
0.3383 USDT |
| 2020-12-19 |
0.3682 USDT |
222,192.0723 |
0.3540 USDT |
0.3505 USDT |
0.3842 USDT |
0.3541 USDT |
| 2020-12-18 |
0.3365 USDT |
540,183.5474 |
0.3335 USDT |
0.3169 USDT |
0.3649 USDT |
0.3538 USDT |
| 2020-12-17 |
0.3385 USDT |
345,487.3604 |
0.3400 USDT |
0.3241 USDT |
0.3577 USDT |
0.3318 USDT |