Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-31 |
0.2221 USDT |
100,712.0353 |
0.2248 USDT |
0.2145 USDT |
0.2282 USDT |
0.2166 USDT |
| 2019-12-30 |
0.2284 USDT |
31,525.9852 |
0.2313 USDT |
0.2227 USDT |
0.2344 USDT |
0.2252 USDT |
| 2019-12-29 |
0.2328 USDT |
58,907.8122 |
0.2326 USDT |
0.2283 USDT |
0.2369 USDT |
0.2322 USDT |
| 2019-12-28 |
0.2332 USDT |
43,309.1721 |
0.2287 USDT |
0.2281 USDT |
0.2370 USDT |
0.2322 USDT |
| 2019-12-27 |
0.2286 USDT |
59,543.5718 |
0.2389 USDT |
0.2210 USDT |
0.2389 USDT |
0.2292 USDT |
| 2019-12-26 |
0.2346 USDT |
68,889.0157 |
0.2267 USDT |
0.2267 USDT |
0.2412 USDT |
0.2387 USDT |
| 2019-12-25 |
0.2288 USDT |
71,432.8215 |
0.2312 USDT |
0.2253 USDT |
0.2323 USDT |
0.2266 USDT |
| 2019-12-24 |
0.2353 USDT |
66,933.8630 |
0.2393 USDT |
0.2305 USDT |
0.2394 USDT |
0.2314 USDT |
| 2019-12-23 |
0.2466 USDT |
141,994.2740 |
0.2476 USDT |
0.2362 USDT |
0.2525 USDT |
0.2402 USDT |
| 2019-12-22 |
0.2470 USDT |
136,576.9886 |
0.2397 USDT |
0.2380 USDT |
0.2538 USDT |
0.2472 USDT |
| 2019-12-21 |
0.2365 USDT |
60,172.4323 |
0.2396 USDT |
0.2302 USDT |
0.2412 USDT |
0.2399 USDT |
| 2019-12-20 |
0.2346 USDT |
162,965.1277 |
0.2288 USDT |
0.2219 USDT |
0.2462 USDT |
0.2389 USDT |
| 2019-12-19 |
0.2339 USDT |
112,094.1789 |
0.2478 USDT |
0.2269 USDT |
0.2489 USDT |
0.2292 USDT |
| 2019-12-18 |
0.2337 USDT |
119,217.7662 |
0.2190 USDT |
0.2142 USDT |
0.2479 USDT |
0.2460 USDT |
| 2019-12-17 |
0.2340 USDT |
122,965.6501 |
0.2465 USDT |
0.2163 USDT |
0.2467 USDT |
0.2190 USDT |
| 2019-12-16 |
0.2559 USDT |
218,416.5518 |
0.2670 USDT |
0.2425 USDT |
0.2679 USDT |
0.2451 USDT |
| 2019-12-15 |
0.2604 USDT |
146,388.4659 |
0.2519 USDT |
0.2504 USDT |
0.2688 USDT |
0.2663 USDT |
| 2019-12-14 |
0.2608 USDT |
116,824.0505 |
0.2719 USDT |
0.2503 USDT |
0.2746 USDT |
0.2526 USDT |
| 2019-12-13 |
0.2726 USDT |
77,600.2833 |
0.2764 USDT |
0.2689 USDT |
0.2771 USDT |
0.2717 USDT |
| 2019-12-12 |
0.2749 USDT |
168,605.1980 |
0.2872 USDT |
0.2683 USDT |
0.2890 USDT |
0.2767 USDT |
| 2019-12-11 |
0.2854 USDT |
137,727.1448 |
0.2759 USDT |
0.2758 USDT |
0.2941 USDT |
0.2869 USDT |
| 2019-12-10 |
0.2773 USDT |
156,100.2587 |
0.2933 USDT |
0.2658 USDT |
0.2933 USDT |
0.2759 USDT |
| 2019-12-09 |
0.3140 USDT |
357,225.0291 |
0.2936 USDT |
0.2882 USDT |
0.3356 USDT |
0.2939 USDT |
| 2019-12-08 |
0.2905 USDT |
145,050.9546 |
0.2753 USDT |
0.2753 USDT |
0.3019 USDT |
0.2936 USDT |
| 2019-12-07 |
0.2694 USDT |
80,344.7134 |
0.2683 USDT |
0.2605 USDT |
0.2773 USDT |
0.2748 USDT |
| 2019-12-06 |
0.2627 USDT |
83,587.9173 |
0.2663 USDT |
0.2564 USDT |
0.2719 USDT |
0.2674 USDT |
| 2019-12-05 |
0.2608 USDT |
67,282.4776 |
0.2627 USDT |
0.2538 USDT |
0.2674 USDT |
0.2646 USDT |
| 2019-12-04 |
0.2794 USDT |
116,480.1949 |
0.2877 USDT |
0.2627 USDT |
0.2925 USDT |
0.2627 USDT |
| 2019-12-03 |
0.2844 USDT |
126,096.5140 |
0.2752 USDT |
0.2718 USDT |
0.2972 USDT |
0.2883 USDT |
| 2019-12-02 |
0.2764 USDT |
122,043.7296 |
0.2650 USDT |
0.2610 USDT |
0.2883 USDT |
0.2740 USDT |
| 2019-12-01 |
0.2609 USDT |
33,608.2774 |
0.2651 USDT |
0.2421 USDT |
0.2707 USDT |
0.2652 USDT |
| 2019-11-30 |
0.2739 USDT |
56,947.8618 |
0.2745 USDT |
0.2602 USDT |
0.2883 USDT |
0.2660 USDT |
| 2019-11-29 |
0.2804 USDT |
129,301.8921 |
0.2847 USDT |
0.2710 USDT |
0.2984 USDT |
0.2754 USDT |
| 2019-11-28 |
0.2812 USDT |
534,719.6231 |
0.2239 USDT |
0.2204 USDT |
0.3131 USDT |
0.2862 USDT |
| 2019-11-27 |
0.2232 USDT |
171,166.2800 |
0.2195 USDT |
0.2093 USDT |
0.2342 USDT |
0.2248 USDT |
| 2019-11-26 |
0.2145 USDT |
62,863.8939 |
0.2072 USDT |
0.2052 USDT |
0.2227 USDT |
0.2189 USDT |
| 2019-11-25 |
0.2014 USDT |
166,510.8140 |
0.2022 USDT |
0.1854 USDT |
0.2144 USDT |
0.2072 USDT |
| 2019-11-24 |
0.2169 USDT |
150,481.2490 |
0.2270 USDT |
0.2002 USDT |
0.2270 USDT |
0.2013 USDT |
| 2019-11-23 |
0.2216 USDT |
96,046.2481 |
0.2196 USDT |
0.2115 USDT |
0.2323 USDT |
0.2276 USDT |
| 2019-11-22 |
0.2217 USDT |
334,387.7996 |
0.2477 USDT |
0.2004 USDT |
0.2491 USDT |
0.2206 USDT |
| 2019-11-21 |
0.2472 USDT |
170,387.1913 |
0.2532 USDT |
0.2310 USDT |
0.2630 USDT |
0.2471 USDT |
| 2019-11-20 |
0.2457 USDT |
81,010.4244 |
0.2437 USDT |
0.2368 USDT |
0.2548 USDT |
0.2529 USDT |
| 2019-11-19 |
0.2422 USDT |
89,169.9754 |
0.2489 USDT |
0.2335 USDT |
0.2515 USDT |
0.2437 USDT |
| 2019-11-18 |
0.2525 USDT |
80,802.4146 |
0.2672 USDT |
0.2443 USDT |
0.2678 USDT |
0.2489 USDT |
| 2019-11-17 |
0.2736 USDT |
62,074.5691 |
0.2718 USDT |
0.2648 USDT |
0.2779 USDT |
0.2672 USDT |
| 2019-11-16 |
0.2671 USDT |
22,989.1486 |
0.2648 USDT |
0.2631 USDT |
0.2728 USDT |
0.2718 USDT |
| 2019-11-15 |
0.2702 USDT |
69,961.0821 |
0.2771 USDT |
0.2619 USDT |
0.2852 USDT |
0.2653 USDT |
| 2019-11-14 |
0.2798 USDT |
83,891.6875 |
0.2863 USDT |
0.2730 USDT |
0.2934 USDT |
0.2798 USDT |
| 2019-11-13 |
0.2875 USDT |
65,311.2775 |
0.2719 USDT |
0.2702 USDT |
0.2984 USDT |
0.2882 USDT |
| 2019-11-12 |
0.2769 USDT |
39,536.0541 |
0.2841 USDT |
0.2663 USDT |
0.2876 USDT |
0.2723 USDT |