Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
0.2954 USDT |
130,134.9107 |
0.3015 USDT |
0.2849 USDT |
0.3065 USDT |
0.2908 USDT |
| 2020-10-25 |
0.3036 USDT |
54,470.4894 |
0.3075 USDT |
0.2975 USDT |
0.3118 USDT |
0.3021 USDT |
| 2020-10-24 |
0.3084 USDT |
111,781.9702 |
0.3097 USDT |
0.3035 USDT |
0.3128 USDT |
0.3087 USDT |
| 2020-10-23 |
0.3111 USDT |
84,619.9881 |
0.3155 USDT |
0.3016 USDT |
0.3235 USDT |
0.3091 USDT |
| 2020-10-22 |
0.3109 USDT |
191,920.8805 |
0.3023 USDT |
0.3023 USDT |
0.3251 USDT |
0.3154 USDT |
| 2020-10-21 |
0.3047 USDT |
184,790.2969 |
0.2862 USDT |
0.2856 USDT |
0.3122 USDT |
0.3014 USDT |
| 2020-10-20 |
0.2939 USDT |
168,791.3601 |
0.3034 USDT |
0.2820 USDT |
0.3034 USDT |
0.2867 USDT |
| 2020-10-19 |
0.3093 USDT |
66,591.7908 |
0.3163 USDT |
0.3024 USDT |
0.3170 USDT |
0.3037 USDT |
| 2020-10-18 |
0.3125 USDT |
39,797.5763 |
0.3129 USDT |
0.3099 USDT |
0.3169 USDT |
0.3157 USDT |
| 2020-10-17 |
0.3115 USDT |
58,999.6519 |
0.3004 USDT |
0.2991 USDT |
0.3175 USDT |
0.3140 USDT |
| 2020-10-16 |
0.3041 USDT |
153,002.5359 |
0.3149 USDT |
0.2955 USDT |
0.3168 USDT |
0.2999 USDT |
| 2020-10-15 |
0.3172 USDT |
132,491.1490 |
0.3269 USDT |
0.3065 USDT |
0.3325 USDT |
0.3147 USDT |
| 2020-10-14 |
0.3339 USDT |
115,862.4438 |
0.3433 USDT |
0.3202 USDT |
0.3477 USDT |
0.3276 USDT |
| 2020-10-13 |
0.3446 USDT |
105,619.5136 |
0.3443 USDT |
0.3325 USDT |
0.3557 USDT |
0.3419 USDT |
| 2020-10-12 |
0.3461 USDT |
244,204.4511 |
0.3311 USDT |
0.3287 USDT |
0.3621 USDT |
0.3449 USDT |
| 2020-10-11 |
0.3256 USDT |
137,032.7261 |
0.3256 USDT |
0.3170 USDT |
0.3376 USDT |
0.3318 USDT |
| 2020-10-10 |
0.3289 USDT |
113,317.1168 |
0.3300 USDT |
0.3200 USDT |
0.3397 USDT |
0.3259 USDT |
| 2020-10-09 |
0.3172 USDT |
121,378.7821 |
0.3096 USDT |
0.3005 USDT |
0.3314 USDT |
0.3299 USDT |
| 2020-10-08 |
0.3037 USDT |
121,836.2529 |
0.3073 USDT |
0.2886 USDT |
0.3146 USDT |
0.3083 USDT |
| 2020-10-07 |
0.2988 USDT |
69,514.0944 |
0.2834 USDT |
0.2772 USDT |
0.3106 USDT |
0.3066 USDT |
| 2020-10-06 |
0.2990 USDT |
166,336.4164 |
0.3187 USDT |
0.2820 USDT |
0.3210 USDT |
0.2850 USDT |
| 2020-10-05 |
0.3147 USDT |
58,193.3615 |
0.3125 USDT |
0.3076 USDT |
0.3241 USDT |
0.3180 USDT |
| 2020-10-04 |
0.3131 USDT |
59,166.7815 |
0.3151 USDT |
0.3058 USDT |
0.3196 USDT |
0.3121 USDT |
| 2020-10-03 |
0.3204 USDT |
59,630.3177 |
0.3150 USDT |
0.3130 USDT |
0.3286 USDT |
0.3130 USDT |
| 2020-10-02 |
0.3178 USDT |
168,109.8502 |
0.3336 USDT |
0.2931 USDT |
0.3395 USDT |
0.3162 USDT |
| 2020-10-01 |
0.3498 USDT |
224,073.2064 |
0.3467 USDT |
0.3245 USDT |
0.3723 USDT |
0.3348 USDT |
| 2020-09-30 |
0.3394 USDT |
155,007.2309 |
0.3395 USDT |
0.3195 USDT |
0.3553 USDT |
0.3466 USDT |
| 2020-09-29 |
0.3320 USDT |
101,082.3797 |
0.3266 USDT |
0.3191 USDT |
0.3432 USDT |
0.3395 USDT |
| 2020-09-28 |
0.3373 USDT |
135,146.7857 |
0.3210 USDT |
0.3195 USDT |
0.3496 USDT |
0.3279 USDT |
| 2020-09-27 |
0.3173 USDT |
85,453.9528 |
0.3253 USDT |
0.3040 USDT |
0.3279 USDT |
0.3210 USDT |
| 2020-09-26 |
0.3304 USDT |
248,260.3341 |
0.3169 USDT |
0.3139 USDT |
0.3421 USDT |
0.3249 USDT |
| 2020-09-25 |
0.3066 USDT |
386,512.7880 |
0.2943 USDT |
0.2883 USDT |
0.3271 USDT |
0.3164 USDT |
| 2020-09-24 |
0.2827 USDT |
561,549.9645 |
0.2682 USDT |
0.2641 USDT |
0.3022 USDT |
0.2942 USDT |
| 2020-09-23 |
0.2831 USDT |
438,527.2301 |
0.3063 USDT |
0.2634 USDT |
0.3096 USDT |
0.2687 USDT |
| 2020-09-22 |
0.2941 USDT |
333,243.8703 |
0.2873 USDT |
0.2761 USDT |
0.3132 USDT |
0.3061 USDT |
| 2020-09-21 |
0.2988 USDT |
934,529.5681 |
0.3256 USDT |
0.2745 USDT |
0.3300 USDT |
0.2867 USDT |
| 2020-09-20 |
0.3336 USDT |
412,481.4195 |
0.3426 USDT |
0.3129 USDT |
0.3588 USDT |
0.3278 USDT |
| 2020-09-19 |
0.3344 USDT |
215,832.3563 |
0.3358 USDT |
0.3261 USDT |
0.3457 USDT |
0.3416 USDT |
| 2020-09-18 |
0.3478 USDT |
452,674.3618 |
0.3563 USDT |
0.3286 USDT |
0.3625 USDT |
0.3371 USDT |
| 2020-09-17 |
0.3616 USDT |
634,760.2819 |
0.3589 USDT |
0.3463 USDT |
0.3954 USDT |
0.3573 USDT |
| 2020-09-16 |
0.3510 USDT |
321,064.1855 |
0.3543 USDT |
0.3385 USDT |
0.3622 USDT |
0.3597 USDT |
| 2020-09-15 |
0.3717 USDT |
288,120.4517 |
0.3820 USDT |
0.3516 USDT |
0.3877 USDT |
0.3543 USDT |
| 2020-09-14 |
0.3793 USDT |
219,213.8732 |
0.3755 USDT |
0.3655 USDT |
0.3901 USDT |
0.3809 USDT |
| 2020-09-13 |
0.3835 USDT |
381,722.1000 |
0.4082 USDT |
0.3576 USDT |
0.4155 USDT |
0.3774 USDT |
| 2020-09-12 |
0.4042 USDT |
227,970.6113 |
0.4105 USDT |
0.3979 USDT |
0.4176 USDT |
0.4100 USDT |
| 2020-09-11 |
0.4023 USDT |
352,626.9629 |
0.4134 USDT |
0.3910 USDT |
0.4138 USDT |
0.4112 USDT |
| 2020-09-10 |
0.4268 USDT |
548,774.9714 |
0.4142 USDT |
0.4012 USDT |
0.4497 USDT |
0.4143 USDT |
| 2020-09-09 |
0.3908 USDT |
529,619.4500 |
0.3483 USDT |
0.3382 USDT |
0.4329 USDT |
0.4131 USDT |
| 2020-09-08 |
0.3513 USDT |
494,461.7242 |
0.3724 USDT |
0.3375 USDT |
0.3791 USDT |
0.3487 USDT |
| 2020-09-07 |
0.3559 USDT |
605,621.2859 |
0.3751 USDT |
0.3300 USDT |
0.3845 USDT |
0.3720 USDT |