Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2665 USDT |
9,770,119.2226 |
0.2664 USDT |
0.2502 USDT |
0.2802 USDT |
0.2526 USDT |
| 2025-08-10 |
0.2657 USDT |
4,765,794.8949 |
0.2700 USDT |
0.2595 USDT |
0.2765 USDT |
0.2654 USDT |
| 2025-08-09 |
0.2725 USDT |
6,060,153.5328 |
0.2662 USDT |
0.2654 USDT |
0.2772 USDT |
0.2747 USDT |
| 2025-08-08 |
0.2639 USDT |
10,645,570.1918 |
0.2642 USDT |
0.2563 USDT |
0.2694 USDT |
0.2636 USDT |
| 2025-08-07 |
0.2534 USDT |
8,777,462.0984 |
0.2428 USDT |
0.2420 USDT |
0.2625 USDT |
0.2618 USDT |
| 2025-08-06 |
0.2383 USDT |
4,085,386.1798 |
0.2375 USDT |
0.2306 USDT |
0.2467 USDT |
0.2421 USDT |
| 2025-08-05 |
0.2401 USDT |
4,204,642.4390 |
0.2481 USDT |
0.2334 USDT |
0.2491 USDT |
0.2367 USDT |
| 2025-08-04 |
0.2454 USDT |
6,207,329.7554 |
0.2439 USDT |
0.2412 USDT |
0.2507 USDT |
0.2447 USDT |
| 2025-08-03 |
0.2380 USDT |
7,790,194.2440 |
0.2275 USDT |
0.2234 USDT |
0.2444 USDT |
0.2430 USDT |
| 2025-08-02 |
0.2308 USDT |
3,862,739.6967 |
0.2358 USDT |
0.2235 USDT |
0.2405 USDT |
0.2280 USDT |
| 2025-08-01 |
0.2410 USDT |
7,069,119.7785 |
0.2441 USDT |
0.2338 USDT |
0.2465 USDT |
0.2340 USDT |
| 2025-07-31 |
0.2586 USDT |
6,917,663.9211 |
0.2536 USDT |
0.2496 USDT |
0.2672 USDT |
0.2512 USDT |
| 2025-07-30 |
0.2538 USDT |
5,726,894.6794 |
0.2605 USDT |
0.2411 USDT |
0.2627 USDT |
0.2529 USDT |
| 2025-07-29 |
0.2634 USDT |
5,510,140.9081 |
0.2649 USDT |
0.2551 USDT |
0.2731 USDT |
0.2569 USDT |
| 2025-07-28 |
0.2754 USDT |
6,992,907.5956 |
0.2859 USDT |
0.2638 USDT |
0.2879 USDT |
0.2662 USDT |
| 2025-07-27 |
0.2831 USDT |
5,292,760.8372 |
0.2747 USDT |
0.2731 USDT |
0.2910 USDT |
0.2824 USDT |
| 2025-07-26 |
0.2739 USDT |
5,014,437.4648 |
0.2666 USDT |
0.2649 USDT |
0.2812 USDT |
0.2770 USDT |
| 2025-07-25 |
0.2592 USDT |
7,673,068.4711 |
0.2616 USDT |
0.2512 USDT |
0.2707 USDT |
0.2674 USDT |
| 2025-07-24 |
0.2649 USDT |
8,748,882.3055 |
0.2674 USDT |
0.2492 USDT |
0.2736 USDT |
0.2604 USDT |
| 2025-07-23 |
0.2756 USDT |
9,186,587.4515 |
0.2966 USDT |
0.2617 USDT |
0.2967 USDT |
0.2671 USDT |
| 2025-07-22 |
0.2899 USDT |
8,949,863.6727 |
0.2982 USDT |
0.2793 USDT |
0.3000 USDT |
0.2976 USDT |
| 2025-07-21 |
0.3025 USDT |
8,575,005.3098 |
0.2911 USDT |
0.2862 USDT |
0.3114 USDT |
0.2950 USDT |
| 2025-07-20 |
0.2987 USDT |
5,212,236.1046 |
0.2913 USDT |
0.2877 USDT |
0.3067 USDT |
0.2945 USDT |
| 2025-07-19 |
0.2900 USDT |
5,708,608.4174 |
0.2935 USDT |
0.2819 USDT |
0.2968 USDT |
0.2895 USDT |
| 2025-07-18 |
0.3162 USDT |
15,754,225.0412 |
0.3185 USDT |
0.2922 USDT |
0.3357 USDT |
0.2925 USDT |
| 2025-07-17 |
0.2914 USDT |
8,605,791.6137 |
0.2850 USDT |
0.2770 USDT |
0.2995 USDT |
0.2919 USDT |
| 2025-07-16 |
0.2835 USDT |
8,937,201.0696 |
0.2835 USDT |
0.2740 USDT |
0.2923 USDT |
0.2866 USDT |
| 2025-07-15 |
0.2818 USDT |
16,163,022.9777 |
0.2797 USDT |
0.2690 USDT |
0.2946 USDT |
0.2820 USDT |
| 2025-07-14 |
0.2862 USDT |
33,516,142.3617 |
0.2639 USDT |
0.2624 USDT |
0.3100 USDT |
0.2803 USDT |
| 2025-07-13 |
0.2485 USDT |
39,123,351.8423 |
0.2192 USDT |
0.2167 USDT |
0.2700 USDT |
0.2592 USDT |
| 2025-07-12 |
0.2207 USDT |
8,131,688.2765 |
0.2183 USDT |
0.2125 USDT |
0.2276 USDT |
0.2177 USDT |
| 2025-07-11 |
0.2241 USDT |
10,201,071.2174 |
0.2122 USDT |
0.2104 USDT |
0.2367 USDT |
0.2223 USDT |
| 2025-07-10 |
0.1973 USDT |
4,298,986.2022 |
0.1923 USDT |
0.1903 USDT |
0.2082 USDT |
0.2079 USDT |
| 2025-07-09 |
0.1871 USDT |
5,220,392.0023 |
0.1794 USDT |
0.1784 USDT |
0.1938 USDT |
0.1924 USDT |
| 2025-07-08 |
0.1758 USDT |
2,625,650.4908 |
0.1760 USDT |
0.1730 USDT |
0.1806 USDT |
0.1803 USDT |
| 2025-07-07 |
0.1759 USDT |
2,547,549.0672 |
0.1770 USDT |
0.1730 USDT |
0.1790 USDT |
0.1735 USDT |
| 2025-07-06 |
0.1757 USDT |
1,751,944.9548 |
0.1743 USDT |
0.1734 USDT |
0.1785 USDT |
0.1767 USDT |
| 2025-07-05 |
0.1736 USDT |
1,659,842.4452 |
0.1737 USDT |
0.1721 USDT |
0.1763 USDT |
0.1734 USDT |
| 2025-07-04 |
0.1773 USDT |
1,439,274.0555 |
0.1823 USDT |
0.1731 USDT |
0.1833 USDT |
0.1746 USDT |
| 2025-07-03 |
0.1851 USDT |
3,137,390.4634 |
0.1813 USDT |
0.1812 USDT |
0.1887 USDT |
0.1834 USDT |
| 2025-07-02 |
0.1742 USDT |
2,592,133.1006 |
0.1709 USDT |
0.1707 USDT |
0.1787 USDT |
0.1773 USDT |
| 2025-07-01 |
0.1878 USDT |
6,909,449.2098 |
0.1853 USDT |
0.1819 USDT |
0.1920 USDT |
0.1823 USDT |
| 2025-06-30 |
0.1812 USDT |
2,461,536.5200 |
0.1859 USDT |
0.1767 USDT |
0.1866 USDT |
0.1836 USDT |
| 2025-06-29 |
0.1796 USDT |
1,369,302.0829 |
0.1765 USDT |
0.1754 USDT |
0.1834 USDT |
0.1832 USDT |
| 2025-06-28 |
0.1750 USDT |
1,295,587.5578 |
0.1748 USDT |
0.1731 USDT |
0.1770 USDT |
0.1767 USDT |
| 2025-06-27 |
0.1720 USDT |
1,213,310.9175 |
0.1720 USDT |
0.1695 USDT |
0.1743 USDT |
0.1719 USDT |
| 2025-06-26 |
0.1742 USDT |
2,059,474.8054 |
0.1758 USDT |
0.1709 USDT |
0.1802 USDT |
0.1727 USDT |
| 2025-06-25 |
0.1806 USDT |
2,219,198.0707 |
0.1828 USDT |
0.1767 USDT |
0.1849 USDT |
0.1774 USDT |
| 2025-06-24 |
0.1793 USDT |
2,318,859.9847 |
0.1793 USDT |
0.1771 USDT |
0.1826 USDT |
0.1801 USDT |
| 2025-06-23 |
0.1626 USDT |
3,615,393.3936 |
0.1601 USDT |
0.1580 USDT |
0.1735 USDT |
0.1734 USDT |