Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-19 |
0.3632 USDT |
325,925.2932 |
0.3483 USDT |
0.3355 USDT |
0.3927 USDT |
0.3512 USDT |
| 2020-02-18 |
0.3309 USDT |
184,820.7136 |
0.3293 USDT |
0.3088 USDT |
0.3546 USDT |
0.3494 USDT |
| 2020-02-17 |
0.3163 USDT |
410,389.4269 |
0.3424 USDT |
0.2910 USDT |
0.3447 USDT |
0.3293 USDT |
| 2020-02-16 |
0.3216 USDT |
185,879.1553 |
0.3349 USDT |
0.2934 USDT |
0.3496 USDT |
0.3444 USDT |
| 2020-02-15 |
0.3594 USDT |
261,433.5031 |
0.3668 USDT |
0.3299 USDT |
0.3892 USDT |
0.3339 USDT |
| 2020-02-14 |
0.3603 USDT |
152,370.0679 |
0.3498 USDT |
0.3428 USDT |
0.3833 USDT |
0.3648 USDT |
| 2020-02-13 |
0.3746 USDT |
297,874.1887 |
0.3878 USDT |
0.3453 USDT |
0.4025 USDT |
0.3495 USDT |
| 2020-02-12 |
0.3917 USDT |
234,304.0128 |
0.3692 USDT |
0.3619 USDT |
0.4142 USDT |
0.3878 USDT |
| 2020-02-11 |
0.3604 USDT |
250,921.3132 |
0.3598 USDT |
0.3428 USDT |
0.3810 USDT |
0.3683 USDT |
| 2020-02-10 |
0.3403 USDT |
291,771.3624 |
0.3427 USDT |
0.3100 USDT |
0.3770 USDT |
0.3610 USDT |
| 2020-02-09 |
0.3252 USDT |
260,438.4324 |
0.3067 USDT |
0.3049 USDT |
0.3490 USDT |
0.3400 USDT |
| 2020-02-08 |
0.3084 USDT |
123,807.9120 |
0.3138 USDT |
0.2922 USDT |
0.3210 USDT |
0.3057 USDT |
| 2020-02-07 |
0.3040 USDT |
163,645.4264 |
0.2883 USDT |
0.2811 USDT |
0.3214 USDT |
0.3124 USDT |
| 2020-02-06 |
0.2840 USDT |
128,825.0312 |
0.2764 USDT |
0.2725 USDT |
0.2936 USDT |
0.2890 USDT |
| 2020-02-05 |
0.2745 USDT |
88,085.8189 |
0.2806 USDT |
0.2656 USDT |
0.2816 USDT |
0.2767 USDT |
| 2020-02-04 |
0.2749 USDT |
134,602.6282 |
0.2634 USDT |
0.2594 USDT |
0.2876 USDT |
0.2809 USDT |
| 2020-02-03 |
0.2556 USDT |
52,891.8698 |
0.2529 USDT |
0.2484 USDT |
0.2645 USDT |
0.2634 USDT |
| 2020-02-02 |
0.2516 USDT |
90,643.8352 |
0.2464 USDT |
0.2424 USDT |
0.2599 USDT |
0.2531 USDT |
| 2020-02-01 |
0.2464 USDT |
21,651.2365 |
0.2483 USDT |
0.2442 USDT |
0.2508 USDT |
0.2468 USDT |
| 2020-01-31 |
0.2533 USDT |
220,104.1022 |
0.2408 USDT |
0.2404 USDT |
0.2606 USDT |
0.2472 USDT |
| 2020-01-30 |
0.2407 USDT |
57,134.9318 |
0.2409 USDT |
0.2380 USDT |
0.2452 USDT |
0.2421 USDT |
| 2020-01-29 |
0.2412 USDT |
49,615.8269 |
0.2439 USDT |
0.2390 USDT |
0.2442 USDT |
0.2408 USDT |
| 2020-01-28 |
0.2418 USDT |
62,440.1042 |
0.2395 USDT |
0.2392 USDT |
0.2462 USDT |
0.2426 USDT |
| 2020-01-27 |
0.2412 USDT |
49,183.1275 |
0.2392 USDT |
0.2377 USDT |
0.2423 USDT |
0.2404 USDT |
| 2020-01-26 |
0.2355 USDT |
30,810.2189 |
0.2335 USDT |
0.2332 USDT |
0.2381 USDT |
0.2372 USDT |
| 2020-01-25 |
0.2327 USDT |
13,839.3810 |
0.2319 USDT |
0.2295 USDT |
0.2364 USDT |
0.2348 USDT |
| 2020-01-24 |
0.2348 USDT |
49,013.6961 |
0.2348 USDT |
0.2303 USDT |
0.2402 USDT |
0.2318 USDT |
| 2020-01-23 |
0.2403 USDT |
24,751.1890 |
0.2474 USDT |
0.2333 USDT |
0.2474 USDT |
0.2354 USDT |
| 2020-01-22 |
0.2469 USDT |
23,729.8703 |
0.2491 USDT |
0.2438 USDT |
0.2505 USDT |
0.2477 USDT |
| 2020-01-21 |
0.2479 USDT |
199,568.4013 |
0.2374 USDT |
0.2370 USDT |
0.2560 USDT |
0.2490 USDT |
| 2020-01-20 |
0.2386 USDT |
19,314.4046 |
0.2391 USDT |
0.2310 USDT |
0.2421 USDT |
0.2386 USDT |
| 2020-01-19 |
0.2489 USDT |
41,243.3229 |
0.2588 USDT |
0.2340 USDT |
0.2609 USDT |
0.2396 USDT |
| 2020-01-18 |
0.2606 USDT |
35,746.3989 |
0.2606 USDT |
0.2477 USDT |
0.2672 USDT |
0.2593 USDT |
| 2020-01-17 |
0.2525 USDT |
136,662.8009 |
0.2408 USDT |
0.2407 USDT |
0.2671 USDT |
0.2610 USDT |
| 2020-01-16 |
0.2390 USDT |
92,929.6003 |
0.2469 USDT |
0.2314 USDT |
0.2530 USDT |
0.2413 USDT |
| 2020-01-15 |
0.2453 USDT |
156,679.3583 |
0.2299 USDT |
0.2260 USDT |
0.2569 USDT |
0.2467 USDT |
| 2020-01-14 |
0.2290 USDT |
281,447.9094 |
0.2286 USDT |
0.2238 USDT |
0.2351 USDT |
0.2304 USDT |
| 2020-01-13 |
0.2262 USDT |
62,228.3717 |
0.2279 USDT |
0.2241 USDT |
0.2304 USDT |
0.2270 USDT |
| 2020-01-12 |
0.2274 USDT |
105,578.2785 |
0.2264 USDT |
0.2249 USDT |
0.2301 USDT |
0.2273 USDT |
| 2020-01-11 |
0.2270 USDT |
123,116.2494 |
0.2262 USDT |
0.2244 USDT |
0.2314 USDT |
0.2267 USDT |
| 2020-01-10 |
0.2236 USDT |
175,218.0616 |
0.2222 USDT |
0.2201 USDT |
0.2275 USDT |
0.2267 USDT |
| 2020-01-09 |
0.2246 USDT |
179,073.1955 |
0.2284 USDT |
0.2213 USDT |
0.2293 USDT |
0.2221 USDT |
| 2020-01-08 |
0.2298 USDT |
175,123.5365 |
0.2303 USDT |
0.2241 USDT |
0.2356 USDT |
0.2285 USDT |
| 2020-01-07 |
0.2343 USDT |
180,537.3055 |
0.2426 USDT |
0.2283 USDT |
0.2432 USDT |
0.2308 USDT |
| 2020-01-06 |
0.2365 USDT |
176,854.6468 |
0.2294 USDT |
0.2287 USDT |
0.2439 USDT |
0.2421 USDT |
| 2020-01-05 |
0.2341 USDT |
130,113.2690 |
0.2346 USDT |
0.2285 USDT |
0.2380 USDT |
0.2294 USDT |
| 2020-01-04 |
0.2294 USDT |
132,692.4962 |
0.2272 USDT |
0.2250 USDT |
0.2342 USDT |
0.2342 USDT |
| 2020-01-03 |
0.2242 USDT |
359,468.1407 |
0.2132 USDT |
0.2132 USDT |
0.2293 USDT |
0.2273 USDT |
| 2020-01-02 |
0.2156 USDT |
107,209.5156 |
0.2202 USDT |
0.2108 USDT |
0.2205 USDT |
0.2135 USDT |
| 2020-01-01 |
0.2201 USDT |
80,299.5939 |
0.2166 USDT |
0.2152 USDT |
0.2358 USDT |
0.2198 USDT |