Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.3343 USDT |
246,411.3977 |
0.3247 USDT |
0.3180 USDT |
0.3435 USDT |
0.3391 USDT |
| 2020-12-15 |
0.3282 USDT |
167,013.8444 |
0.3139 USDT |
0.3136 USDT |
0.3396 USDT |
0.3245 USDT |
| 2020-12-14 |
0.3115 USDT |
101,178.0763 |
0.3082 USDT |
0.3035 USDT |
0.3186 USDT |
0.3132 USDT |
| 2020-12-13 |
0.3085 USDT |
273,558.7975 |
0.3084 USDT |
0.3050 USDT |
0.3193 USDT |
0.3095 USDT |
| 2020-12-12 |
0.3113 USDT |
369,866.0347 |
0.2882 USDT |
0.2882 USDT |
0.3170 USDT |
0.3087 USDT |
| 2020-12-11 |
0.2848 USDT |
171,165.9465 |
0.2952 USDT |
0.2766 USDT |
0.2953 USDT |
0.2884 USDT |
| 2020-12-10 |
0.2981 USDT |
97,388.7998 |
0.3064 USDT |
0.2911 USDT |
0.3066 USDT |
0.2933 USDT |
| 2020-12-09 |
0.3003 USDT |
238,860.4812 |
0.3017 USDT |
0.2855 USDT |
0.3084 USDT |
0.3059 USDT |
| 2020-12-08 |
0.3140 USDT |
251,206.0575 |
0.3290 USDT |
0.2926 USDT |
0.3318 USDT |
0.2999 USDT |
| 2020-12-07 |
0.3314 USDT |
228,053.9651 |
0.3375 USDT |
0.3236 USDT |
0.3434 USDT |
0.3310 USDT |
| 2020-12-06 |
0.3372 USDT |
350,524.4802 |
0.3429 USDT |
0.3275 USDT |
0.3490 USDT |
0.3360 USDT |
| 2020-12-05 |
0.3374 USDT |
474,369.2713 |
0.3252 USDT |
0.3175 USDT |
0.3510 USDT |
0.3435 USDT |
| 2020-12-04 |
0.3563 USDT |
1,113,816.5971 |
0.3408 USDT |
0.3222 USDT |
0.3734 USDT |
0.3259 USDT |
| 2020-12-03 |
0.3466 USDT |
210,508.5443 |
0.3433 USDT |
0.3383 USDT |
0.3571 USDT |
0.3402 USDT |
| 2020-12-02 |
0.3280 USDT |
418,175.2288 |
0.3076 USDT |
0.2993 USDT |
0.3493 USDT |
0.3408 USDT |
| 2020-12-01 |
0.3209 USDT |
526,295.1077 |
0.3294 USDT |
0.3032 USDT |
0.3470 USDT |
0.3078 USDT |
| 2020-11-30 |
0.3263 USDT |
489,411.8915 |
0.3176 USDT |
0.3132 USDT |
0.3344 USDT |
0.3289 USDT |
| 2020-11-29 |
0.3128 USDT |
157,239.2037 |
0.3131 USDT |
0.3010 USDT |
0.3238 USDT |
0.3170 USDT |
| 2020-11-28 |
0.3105 USDT |
197,826.5068 |
0.3004 USDT |
0.2954 USDT |
0.3241 USDT |
0.3125 USDT |
| 2020-11-27 |
0.2986 USDT |
301,244.6277 |
0.3019 USDT |
0.2850 USDT |
0.3162 USDT |
0.2988 USDT |
| 2020-11-26 |
0.3064 USDT |
1,055,572.2536 |
0.3415 USDT |
0.2775 USDT |
0.3567 USDT |
0.3004 USDT |
| 2020-11-25 |
0.3786 USDT |
1,165,957.9499 |
0.3582 USDT |
0.3318 USDT |
0.4306 USDT |
0.3442 USDT |
| 2020-11-24 |
0.3512 USDT |
1,325,779.7201 |
0.3363 USDT |
0.3274 USDT |
0.3757 USDT |
0.3582 USDT |
| 2020-11-23 |
0.3196 USDT |
520,753.5201 |
0.2983 USDT |
0.2934 USDT |
0.3416 USDT |
0.3363 USDT |
| 2020-11-22 |
0.2994 USDT |
471,469.7477 |
0.3181 USDT |
0.2801 USDT |
0.3241 USDT |
0.2972 USDT |
| 2020-11-21 |
0.3059 USDT |
496,724.8535 |
0.2848 USDT |
0.2848 USDT |
0.3252 USDT |
0.3169 USDT |
| 2020-11-20 |
0.2798 USDT |
275,385.8940 |
0.2657 USDT |
0.2644 USDT |
0.2888 USDT |
0.2841 USDT |
| 2020-11-19 |
0.2642 USDT |
166,456.5212 |
0.2677 USDT |
0.2551 USDT |
0.2718 USDT |
0.2645 USDT |
| 2020-11-18 |
0.2643 USDT |
285,832.8658 |
0.2745 USDT |
0.2526 USDT |
0.2789 USDT |
0.2673 USDT |
| 2020-11-17 |
0.2731 USDT |
217,438.5800 |
0.2715 USDT |
0.2683 USDT |
0.2790 USDT |
0.2742 USDT |
| 2020-11-16 |
0.2658 USDT |
285,904.9838 |
0.2556 USDT |
0.2541 USDT |
0.2730 USDT |
0.2713 USDT |
| 2020-11-15 |
0.2614 USDT |
179,197.9875 |
0.2662 USDT |
0.2497 USDT |
0.2728 USDT |
0.2565 USDT |
| 2020-11-14 |
0.2698 USDT |
164,938.5586 |
0.2798 USDT |
0.2626 USDT |
0.2799 USDT |
0.2668 USDT |
| 2020-11-13 |
0.2744 USDT |
245,843.9536 |
0.2661 USDT |
0.2628 USDT |
0.2817 USDT |
0.2794 USDT |
| 2020-11-12 |
0.2702 USDT |
271,155.0814 |
0.2787 USDT |
0.2603 USDT |
0.2787 USDT |
0.2665 USDT |
| 2020-11-11 |
0.2850 USDT |
259,406.7581 |
0.2891 USDT |
0.2770 USDT |
0.2948 USDT |
0.2781 USDT |
| 2020-11-10 |
0.2744 USDT |
617,811.4118 |
0.2593 USDT |
0.2569 USDT |
0.2929 USDT |
0.2890 USDT |
| 2020-11-09 |
0.2625 USDT |
573,735.0908 |
0.2674 USDT |
0.2541 USDT |
0.2735 USDT |
0.2607 USDT |
| 2020-11-08 |
0.2656 USDT |
272,562.5903 |
0.2574 USDT |
0.2542 USDT |
0.2760 USDT |
0.2663 USDT |
| 2020-11-07 |
0.2727 USDT |
314,420.3349 |
0.2772 USDT |
0.2438 USDT |
0.2970 USDT |
0.2582 USDT |
| 2020-11-06 |
0.2668 USDT |
125,033.0269 |
0.2485 USDT |
0.2485 USDT |
0.2818 USDT |
0.2767 USDT |
| 2020-11-05 |
0.2443 USDT |
105,863.8448 |
0.2404 USDT |
0.2341 USDT |
0.2541 USDT |
0.2478 USDT |
| 2020-11-04 |
0.2317 USDT |
78,241.3436 |
0.2337 USDT |
0.2228 USDT |
0.2440 USDT |
0.2391 USDT |
| 2020-11-03 |
0.2333 USDT |
102,584.9698 |
0.2456 USDT |
0.2257 USDT |
0.2456 USDT |
0.2320 USDT |
| 2020-11-02 |
0.2514 USDT |
55,932.5872 |
0.2589 USDT |
0.2435 USDT |
0.2620 USDT |
0.2468 USDT |
| 2020-11-01 |
0.2520 USDT |
28,526.0596 |
0.2495 USDT |
0.2447 USDT |
0.2616 USDT |
0.2581 USDT |
| 2020-10-31 |
0.2580 USDT |
138,438.2971 |
0.2533 USDT |
0.2488 USDT |
0.2640 USDT |
0.2494 USDT |
| 2020-10-30 |
0.2466 USDT |
303,844.2306 |
0.2567 USDT |
0.2370 USDT |
0.2583 USDT |
0.2542 USDT |
| 2020-10-29 |
0.2693 USDT |
183,342.2854 |
0.2758 USDT |
0.2542 USDT |
0.2843 USDT |
0.2574 USDT |
| 2020-10-28 |
0.2797 USDT |
209,873.4389 |
0.2879 USDT |
0.2679 USDT |
0.2922 USDT |
0.2770 USDT |