Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-09 |
0.2003 USDT |
166,409.8215 |
0.2045 USDT |
0.1957 USDT |
0.2102 USDT |
0.2010 USDT |
| 2020-04-08 |
0.1931 USDT |
142,561.0926 |
0.1853 USDT |
0.1843 USDT |
0.2057 USDT |
0.2048 USDT |
| 2020-04-07 |
0.1907 USDT |
226,734.6257 |
0.1880 USDT |
0.1805 USDT |
0.1988 USDT |
0.1864 USDT |
| 2020-04-06 |
0.1803 USDT |
90,670.0357 |
0.1715 USDT |
0.1698 USDT |
0.1881 USDT |
0.1874 USDT |
| 2020-04-05 |
0.1756 USDT |
98,073.3792 |
0.1784 USDT |
0.1676 USDT |
0.1839 USDT |
0.1716 USDT |
| 2020-04-04 |
0.1694 USDT |
124,517.0992 |
0.1586 USDT |
0.1581 USDT |
0.1787 USDT |
0.1784 USDT |
| 2020-04-03 |
0.1605 USDT |
107,257.2040 |
0.1581 USDT |
0.1550 USDT |
0.1619 USDT |
0.1582 USDT |
| 2020-04-02 |
0.1574 USDT |
51,237.8712 |
0.1550 USDT |
0.1530 USDT |
0.1636 USDT |
0.1584 USDT |
| 2020-04-01 |
0.1525 USDT |
27,299.5143 |
0.1536 USDT |
0.1488 USDT |
0.1556 USDT |
0.1545 USDT |
| 2020-03-31 |
0.1535 USDT |
21,093.4965 |
0.1544 USDT |
0.1518 USDT |
0.1575 USDT |
0.1537 USDT |
| 2020-03-30 |
0.1518 USDT |
69,026.8955 |
0.1437 USDT |
0.1435 USDT |
0.1560 USDT |
0.1545 USDT |
| 2020-03-29 |
0.1457 USDT |
44,562.7993 |
0.1495 USDT |
0.1430 USDT |
0.1518 USDT |
0.1445 USDT |
| 2020-03-28 |
0.1490 USDT |
135,914.6550 |
0.1536 USDT |
0.1435 USDT |
0.1539 USDT |
0.1497 USDT |
| 2020-03-27 |
0.1609 USDT |
71,887.7671 |
0.1585 USDT |
0.1541 USDT |
0.1684 USDT |
0.1541 USDT |
| 2020-03-26 |
0.1536 USDT |
68,532.4278 |
0.1540 USDT |
0.1513 USDT |
0.1597 USDT |
0.1586 USDT |
| 2020-03-25 |
0.1555 USDT |
86,049.2615 |
0.1592 USDT |
0.1510 USDT |
0.1615 USDT |
0.1540 USDT |
| 2020-03-24 |
0.1570 USDT |
102,663.5973 |
0.1599 USDT |
0.1530 USDT |
0.1642 USDT |
0.1590 USDT |
| 2020-03-23 |
0.1522 USDT |
95,946.9560 |
0.1449 USDT |
0.1413 USDT |
0.1623 USDT |
0.1599 USDT |
| 2020-03-22 |
0.1574 USDT |
169,384.9899 |
0.1513 USDT |
0.1443 USDT |
0.1678 USDT |
0.1456 USDT |
| 2020-03-21 |
0.1544 USDT |
92,421.8498 |
0.1562 USDT |
0.1446 USDT |
0.1637 USDT |
0.1528 USDT |
| 2020-03-20 |
0.1680 USDT |
461,954.0819 |
0.1580 USDT |
0.1447 USDT |
0.1843 USDT |
0.1565 USDT |
| 2020-03-19 |
0.1573 USDT |
415,251.4489 |
0.1414 USDT |
0.1397 USDT |
0.1707 USDT |
0.1589 USDT |
| 2020-03-18 |
0.1340 USDT |
250,818.2048 |
0.1388 USDT |
0.1279 USDT |
0.1433 USDT |
0.1392 USDT |
| 2020-03-17 |
0.1360 USDT |
370,682.1930 |
0.1251 USDT |
0.1235 USDT |
0.1442 USDT |
0.1385 USDT |
| 2020-03-16 |
0.1276 USDT |
494,913.3295 |
0.1467 USDT |
0.1157 USDT |
0.1473 USDT |
0.1270 USDT |
| 2020-03-15 |
0.1503 USDT |
162,350.8147 |
0.1484 USDT |
0.1417 USDT |
0.1597 USDT |
0.1474 USDT |
| 2020-03-14 |
0.1535 USDT |
266,159.2958 |
0.1522 USDT |
0.1443 USDT |
0.1665 USDT |
0.1479 USDT |
| 2020-03-13 |
0.1409 USDT |
924,768.3138 |
0.1359 USDT |
0.0919 USDT |
0.1762 USDT |
0.1508 USDT |
| 2020-03-12 |
0.1830 USDT |
1,165,166.4326 |
0.2689 USDT |
0.1304 USDT |
0.2689 USDT |
0.1351 USDT |
| 2020-03-11 |
0.2693 USDT |
105,124.6986 |
0.2815 USDT |
0.2506 USDT |
0.2879 USDT |
0.2701 USDT |
| 2020-03-10 |
0.2840 USDT |
275,743.7415 |
0.2801 USDT |
0.2701 USDT |
0.2969 USDT |
0.2820 USDT |
| 2020-03-09 |
0.2741 USDT |
208,312.2875 |
0.2914 USDT |
0.2502 USDT |
0.2982 USDT |
0.2783 USDT |
| 2020-03-08 |
0.3157 USDT |
189,951.6891 |
0.3375 USDT |
0.2900 USDT |
0.3395 USDT |
0.2900 USDT |
| 2020-03-07 |
0.3604 USDT |
134,834.0003 |
0.3743 USDT |
0.3375 USDT |
0.3852 USDT |
0.3383 USDT |
| 2020-03-06 |
0.3730 USDT |
77,808.8385 |
0.3767 USDT |
0.3621 USDT |
0.3856 USDT |
0.3738 USDT |
| 2020-03-05 |
0.3939 USDT |
80,995.1457 |
0.3935 USDT |
0.3764 USDT |
0.4095 USDT |
0.3784 USDT |
| 2020-03-04 |
0.3896 USDT |
165,533.5837 |
0.3712 USDT |
0.3672 USDT |
0.4108 USDT |
0.3935 USDT |
| 2020-03-03 |
0.3687 USDT |
133,737.9155 |
0.3726 USDT |
0.3553 USDT |
0.3877 USDT |
0.3698 USDT |
| 2020-03-02 |
0.3581 USDT |
141,140.4067 |
0.3185 USDT |
0.3120 USDT |
0.3900 USDT |
0.3721 USDT |
| 2020-03-01 |
0.3251 USDT |
134,668.9598 |
0.3236 USDT |
0.3090 USDT |
0.3457 USDT |
0.3198 USDT |
| 2020-02-29 |
0.3503 USDT |
120,524.2176 |
0.3479 USDT |
0.3253 USDT |
0.3683 USDT |
0.3253 USDT |
| 2020-02-28 |
0.3550 USDT |
178,535.7746 |
0.3757 USDT |
0.3284 USDT |
0.3840 USDT |
0.3489 USDT |
| 2020-02-27 |
0.3703 USDT |
253,388.3646 |
0.3634 USDT |
0.3400 USDT |
0.3945 USDT |
0.3749 USDT |
| 2020-02-26 |
0.3728 USDT |
323,654.1391 |
0.3945 USDT |
0.3396 USDT |
0.4080 USDT |
0.3642 USDT |
| 2020-02-25 |
0.4240 USDT |
400,985.9472 |
0.4943 USDT |
0.3773 USDT |
0.5299 USDT |
0.3938 USDT |
| 2020-02-24 |
0.4713 USDT |
311,429.8557 |
0.4586 USDT |
0.4337 USDT |
0.5012 USDT |
0.4944 USDT |
| 2020-02-23 |
0.4447 USDT |
205,343.6779 |
0.4495 USDT |
0.4271 USDT |
0.4664 USDT |
0.4599 USDT |
| 2020-02-22 |
0.4454 USDT |
367,820.9941 |
0.4180 USDT |
0.4117 USDT |
0.4718 USDT |
0.4503 USDT |
| 2020-02-21 |
0.4463 USDT |
401,930.3467 |
0.4346 USDT |
0.4100 USDT |
0.4850 USDT |
0.4180 USDT |
| 2020-02-20 |
0.4007 USDT |
532,294.5301 |
0.3459 USDT |
0.3355 USDT |
0.4492 USDT |
0.4360 USDT |