Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
0.3495 USDT |
1,008,402.1642 |
0.3416 USDT |
0.3191 USDT |
0.3867 USDT |
0.3753 USDT |
| 2020-09-05 |
0.3579 USDT |
1,272,746.3308 |
0.3737 USDT |
0.3163 USDT |
0.3997 USDT |
0.3413 USDT |
| 2020-09-04 |
0.3622 USDT |
1,839,059.4069 |
0.3476 USDT |
0.3300 USDT |
0.3870 USDT |
0.3747 USDT |
| 2020-09-03 |
0.4026 USDT |
1,495,540.6120 |
0.4636 USDT |
0.3309 USDT |
0.4711 USDT |
0.3486 USDT |
| 2020-09-02 |
0.4699 USDT |
1,086,017.5060 |
0.5167 USDT |
0.4188 USDT |
0.5265 USDT |
0.4644 USDT |
| 2020-09-01 |
0.5237 USDT |
587,719.9851 |
0.5021 USDT |
0.4915 USDT |
0.5530 USDT |
0.5165 USDT |
| 2020-08-31 |
0.5147 USDT |
325,786.8039 |
0.5181 USDT |
0.5024 USDT |
0.5261 USDT |
0.5024 USDT |
| 2020-08-30 |
0.5286 USDT |
396,789.9390 |
0.5330 USDT |
0.5100 USDT |
0.5501 USDT |
0.5176 USDT |
| 2020-08-29 |
0.5375 USDT |
366,457.3630 |
0.5329 USDT |
0.5237 USDT |
0.5480 USDT |
0.5337 USDT |
| 2020-08-28 |
0.5364 USDT |
310,994.9253 |
0.5217 USDT |
0.5125 USDT |
0.5620 USDT |
0.5345 USDT |
| 2020-08-27 |
0.5244 USDT |
475,759.7635 |
0.5509 USDT |
0.4915 USDT |
0.5569 USDT |
0.5206 USDT |
| 2020-08-26 |
0.5596 USDT |
489,061.2369 |
0.5618 USDT |
0.5299 USDT |
0.5879 USDT |
0.5495 USDT |
| 2020-08-25 |
0.5762 USDT |
691,708.5011 |
0.6295 USDT |
0.5303 USDT |
0.6380 USDT |
0.5605 USDT |
| 2020-08-24 |
0.6285 USDT |
615,511.7819 |
0.6142 USDT |
0.5950 USDT |
0.6634 USDT |
0.6296 USDT |
| 2020-08-23 |
0.5832 USDT |
666,841.6746 |
0.5671 USDT |
0.5437 USDT |
0.6367 USDT |
0.6141 USDT |
| 2020-08-22 |
0.5506 USDT |
762,659.7833 |
0.5312 USDT |
0.5105 USDT |
0.5911 USDT |
0.5640 USDT |
| 2020-08-21 |
0.5682 USDT |
889,239.6337 |
0.6284 USDT |
0.5255 USDT |
0.6332 USDT |
0.5311 USDT |
| 2020-08-20 |
0.6299 USDT |
613,837.9467 |
0.5967 USDT |
0.5928 USDT |
0.6663 USDT |
0.6262 USDT |
| 2020-08-19 |
0.5740 USDT |
972,710.2503 |
0.5584 USDT |
0.5051 USDT |
0.6254 USDT |
0.5950 USDT |
| 2020-08-18 |
0.5726 USDT |
778,196.7428 |
0.5887 USDT |
0.5122 USDT |
0.6071 USDT |
0.5604 USDT |
| 2020-08-17 |
0.6319 USDT |
670,613.3152 |
0.6280 USDT |
0.5829 USDT |
0.6922 USDT |
0.5852 USDT |
| 2020-08-16 |
0.6411 USDT |
313,136.4034 |
0.6349 USDT |
0.6161 USDT |
0.6644 USDT |
0.6284 USDT |
| 2020-08-15 |
0.6445 USDT |
483,807.9351 |
0.6370 USDT |
0.6000 USDT |
0.7100 USDT |
0.6358 USDT |
| 2020-08-14 |
0.6894 USDT |
686,328.2932 |
0.6683 USDT |
0.6217 USDT |
0.7601 USDT |
0.6391 USDT |
| 2020-08-13 |
0.6046 USDT |
1,466,385.9694 |
0.5235 USDT |
0.4958 USDT |
0.6938 USDT |
0.6683 USDT |
| 2020-08-12 |
0.4657 USDT |
493,882.9909 |
0.4359 USDT |
0.4081 USDT |
0.5402 USDT |
0.5240 USDT |
| 2020-08-11 |
0.4421 USDT |
459,271.6025 |
0.4687 USDT |
0.3943 USDT |
0.4869 USDT |
0.4374 USDT |
| 2020-08-10 |
0.4496 USDT |
613,063.1094 |
0.4247 USDT |
0.4066 USDT |
0.4857 USDT |
0.4687 USDT |
| 2020-08-09 |
0.4381 USDT |
614,965.6046 |
0.4510 USDT |
0.4117 USDT |
0.4705 USDT |
0.4239 USDT |
| 2020-08-08 |
0.4134 USDT |
580,683.3421 |
0.3690 USDT |
0.3690 USDT |
0.4599 USDT |
0.4508 USDT |
| 2020-08-07 |
0.3651 USDT |
281,018.3250 |
0.3637 USDT |
0.3401 USDT |
0.3796 USDT |
0.3692 USDT |
| 2020-08-06 |
0.3583 USDT |
487,770.8097 |
0.3346 USDT |
0.3342 USDT |
0.3734 USDT |
0.3649 USDT |
| 2020-08-05 |
0.3336 USDT |
220,671.1355 |
0.3263 USDT |
0.3216 USDT |
0.3460 USDT |
0.3363 USDT |
| 2020-08-04 |
0.3210 USDT |
129,065.1076 |
0.3092 USDT |
0.3091 USDT |
0.3317 USDT |
0.3251 USDT |
| 2020-08-03 |
0.3120 USDT |
177,047.6071 |
0.3008 USDT |
0.2983 USDT |
0.3224 USDT |
0.3096 USDT |
| 2020-08-02 |
0.3001 USDT |
365,092.7176 |
0.3281 USDT |
0.2610 USDT |
0.3361 USDT |
0.3020 USDT |
| 2020-08-01 |
0.3270 USDT |
393,442.7299 |
0.3276 USDT |
0.3224 USDT |
0.3356 USDT |
0.3284 USDT |
| 2020-07-31 |
0.3348 USDT |
140,006.1445 |
0.3335 USDT |
0.3173 USDT |
0.3487 USDT |
0.3278 USDT |
| 2020-07-30 |
0.3306 USDT |
301,345.7005 |
0.3080 USDT |
0.3039 USDT |
0.3460 USDT |
0.3352 USDT |
| 2020-07-29 |
0.3189 USDT |
222,137.7381 |
0.3130 USDT |
0.3058 USDT |
0.3277 USDT |
0.3081 USDT |
| 2020-07-28 |
0.3005 USDT |
326,674.0699 |
0.2864 USDT |
0.2781 USDT |
0.3164 USDT |
0.3117 USDT |
| 2020-07-27 |
0.2927 USDT |
420,144.3789 |
0.3204 USDT |
0.2700 USDT |
0.3240 USDT |
0.2865 USDT |
| 2020-07-26 |
0.3173 USDT |
230,272.6618 |
0.3177 USDT |
0.3047 USDT |
0.3317 USDT |
0.3224 USDT |
| 2020-07-25 |
0.3291 USDT |
146,141.3783 |
0.3110 USDT |
0.3110 USDT |
0.3368 USDT |
0.3181 USDT |
| 2020-07-24 |
0.3205 USDT |
114,351.2167 |
0.3296 USDT |
0.3106 USDT |
0.3302 USDT |
0.3129 USDT |
| 2020-07-23 |
0.3376 USDT |
168,622.7565 |
0.3453 USDT |
0.3245 USDT |
0.3488 USDT |
0.3288 USDT |
| 2020-07-22 |
0.3490 USDT |
132,533.0381 |
0.3445 USDT |
0.3428 USDT |
0.3590 USDT |
0.3454 USDT |
| 2020-07-21 |
0.3492 USDT |
204,990.2237 |
0.3570 USDT |
0.3362 USDT |
0.3689 USDT |
0.3470 USDT |
| 2020-07-20 |
0.3705 USDT |
466,503.7026 |
0.3880 USDT |
0.3432 USDT |
0.3944 USDT |
0.3572 USDT |
| 2020-07-19 |
0.3622 USDT |
196,231.8371 |
0.3561 USDT |
0.3398 USDT |
0.3975 USDT |
0.3886 USDT |