Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.1989 USDT |
3,402,817.3552 |
0.1959 USDT |
0.1942 USDT |
0.2051 USDT |
0.1994 USDT |
| 2025-03-13 |
0.1957 USDT |
4,884,841.3856 |
0.1957 USDT |
0.1911 USDT |
0.2017 USDT |
0.1928 USDT |
| 2025-03-12 |
0.1932 USDT |
5,410,136.5985 |
0.1911 USDT |
0.1861 USDT |
0.2015 USDT |
0.1945 USDT |
| 2025-03-11 |
0.1881 USDT |
9,150,466.2829 |
0.1840 USDT |
0.1736 USDT |
0.1992 USDT |
0.1991 USDT |
| 2025-03-10 |
0.1969 USDT |
10,754,823.4435 |
0.2012 USDT |
0.1810 USDT |
0.2147 USDT |
0.1884 USDT |
| 2025-03-09 |
0.2129 USDT |
5,792,721.2024 |
0.2247 USDT |
0.2003 USDT |
0.2267 USDT |
0.2052 USDT |
| 2025-03-08 |
0.2289 USDT |
2,870,542.5494 |
0.2331 USDT |
0.2232 USDT |
0.2362 USDT |
0.2261 USDT |
| 2025-03-07 |
0.2396 USDT |
7,113,937.8524 |
0.2403 USDT |
0.2261 USDT |
0.2477 USDT |
0.2361 USDT |
| 2025-03-06 |
0.2521 USDT |
3,199,010.3038 |
0.2498 USDT |
0.2431 USDT |
0.2604 USDT |
0.2488 USDT |
| 2025-03-05 |
0.2444 USDT |
4,470,115.8882 |
0.2381 USDT |
0.2344 USDT |
0.2547 USDT |
0.2498 USDT |
| 2025-03-04 |
0.2287 USDT |
10,368,335.2233 |
0.2381 USDT |
0.2197 USDT |
0.2402 USDT |
0.2243 USDT |
| 2025-03-03 |
0.2652 USDT |
11,967,518.6179 |
0.2910 USDT |
0.2382 USDT |
0.2993 USDT |
0.2425 USDT |
| 2025-03-02 |
0.2781 USDT |
21,496,944.6110 |
0.2534 USDT |
0.2440 USDT |
0.3074 USDT |
0.2910 USDT |
| 2025-03-01 |
0.2442 USDT |
4,923,404.5946 |
0.2381 USDT |
0.2342 USDT |
0.2589 USDT |
0.2563 USDT |
| 2025-02-28 |
0.2243 USDT |
11,785,729.8860 |
0.2376 USDT |
0.2122 USDT |
0.2429 USDT |
0.2385 USDT |
| 2025-02-27 |
0.2396 USDT |
1,418,697.5834 |
0.2362 USDT |
0.2333 USDT |
0.2437 USDT |
0.2428 USDT |
| 2025-02-26 |
0.2336 USDT |
5,244,210.8855 |
0.2320 USDT |
0.2263 USDT |
0.2418 USDT |
0.2271 USDT |
| 2025-02-25 |
0.2205 USDT |
11,614,761.7315 |
0.2272 USDT |
0.2090 USDT |
0.2351 USDT |
0.2318 USDT |
| 2025-02-24 |
0.2491 USDT |
4,235,352.6764 |
0.2595 USDT |
0.2398 USDT |
0.2613 USDT |
0.2432 USDT |
| 2025-02-23 |
0.2604 USDT |
2,477,258.4260 |
0.2661 USDT |
0.2541 USDT |
0.2688 USDT |
0.2558 USDT |
| 2025-02-22 |
0.2670 USDT |
3,768,028.8981 |
0.2633 USDT |
0.2620 USDT |
0.2721 USDT |
0.2670 USDT |
| 2025-02-21 |
0.2715 USDT |
7,774,893.8969 |
0.2711 USDT |
0.2550 USDT |
0.2897 USDT |
0.2636 USDT |
| 2025-02-20 |
0.2661 USDT |
3,699,778.4072 |
0.2615 USDT |
0.2601 USDT |
0.2722 USDT |
0.2679 USDT |
| 2025-02-19 |
0.2589 USDT |
2,636,395.2087 |
0.2575 USDT |
0.2517 USDT |
0.2644 USDT |
0.2600 USDT |
| 2025-02-18 |
0.2575 USDT |
6,243,998.6388 |
0.2701 USDT |
0.2448 USDT |
0.2719 USDT |
0.2510 USDT |
| 2025-02-17 |
0.2754 USDT |
2,342,870.6475 |
0.2752 USDT |
0.2659 USDT |
0.2837 USDT |
0.2730 USDT |
| 2025-02-16 |
0.2781 USDT |
3,029,952.0665 |
0.2843 USDT |
0.2733 USDT |
0.2855 USDT |
0.2753 USDT |
| 2025-02-15 |
0.2946 USDT |
1,923,026.8809 |
0.2963 USDT |
0.2862 USDT |
0.3029 USDT |
0.2883 USDT |
| 2025-02-14 |
0.2971 USDT |
5,578,333.9858 |
0.2935 USDT |
0.2903 USDT |
0.3043 USDT |
0.3014 USDT |
| 2025-02-13 |
0.2939 USDT |
5,244,479.8708 |
0.3026 USDT |
0.2849 USDT |
0.3074 USDT |
0.2928 USDT |
| 2025-02-12 |
0.2887 USDT |
8,170,066.0502 |
0.2859 USDT |
0.2755 USDT |
0.3005 USDT |
0.2968 USDT |
| 2025-02-11 |
0.2987 USDT |
8,066,916.2897 |
0.2904 USDT |
0.2824 USDT |
0.3136 USDT |
0.2865 USDT |
| 2025-02-10 |
0.2845 USDT |
5,870,127.3335 |
0.2749 USDT |
0.2684 USDT |
0.2977 USDT |
0.2888 USDT |
| 2025-02-09 |
0.2753 USDT |
8,147,163.2279 |
0.2758 USDT |
0.2582 USDT |
0.2884 USDT |
0.2755 USDT |
| 2025-02-08 |
0.2706 USDT |
4,102,173.0716 |
0.2695 USDT |
0.2642 USDT |
0.2776 USDT |
0.2766 USDT |
| 2025-02-07 |
0.2779 USDT |
7,965,990.4774 |
0.2669 USDT |
0.2614 USDT |
0.2951 USDT |
0.2623 USDT |
| 2025-02-06 |
0.2806 USDT |
5,461,642.8346 |
0.2814 USDT |
0.2649 USDT |
0.2976 USDT |
0.2661 USDT |
| 2025-02-05 |
0.2916 USDT |
5,359,125.9247 |
0.2910 USDT |
0.2845 USDT |
0.2994 USDT |
0.2912 USDT |
| 2025-02-04 |
0.2934 USDT |
11,441,946.2599 |
0.3129 USDT |
0.2783 USDT |
0.3168 USDT |
0.2861 USDT |
| 2025-02-03 |
0.2653 USDT |
44,952,028.5266 |
0.2997 USDT |
0.2184 USDT |
0.3069 USDT |
0.2972 USDT |
| 2025-02-02 |
0.3225 USDT |
18,292,318.4475 |
0.3477 USDT |
0.2962 USDT |
0.3565 USDT |
0.3138 USDT |
| 2025-02-01 |
0.3728 USDT |
3,491,476.5058 |
0.3791 USDT |
0.3629 USDT |
0.3859 USDT |
0.3658 USDT |
| 2025-01-31 |
0.3851 USDT |
10,529,684.4799 |
0.3875 USDT |
0.3531 USDT |
0.4020 USDT |
0.3806 USDT |
| 2025-01-30 |
0.3853 USDT |
6,842,464.1578 |
0.3694 USDT |
0.3653 USDT |
0.3964 USDT |
0.3944 USDT |
| 2025-01-29 |
0.3689 USDT |
10,142,102.0238 |
0.3627 USDT |
0.3537 USDT |
0.3857 USDT |
0.3715 USDT |
| 2025-01-28 |
0.3805 USDT |
5,865,366.7566 |
0.3866 USDT |
0.3668 USDT |
0.3917 USDT |
0.3698 USDT |
| 2025-01-27 |
0.3646 USDT |
17,622,578.7093 |
0.3816 USDT |
0.3448 USDT |
0.3861 USDT |
0.3694 USDT |
| 2025-01-26 |
0.4054 USDT |
4,205,349.5019 |
0.4033 USDT |
0.3971 USDT |
0.4190 USDT |
0.4048 USDT |
| 2025-01-25 |
0.4004 USDT |
3,326,880.2976 |
0.4000 USDT |
0.3937 USDT |
0.4079 USDT |
0.3971 USDT |
| 2025-01-24 |
0.4105 USDT |
8,154,804.6635 |
0.4100 USDT |
0.3921 USDT |
0.4268 USDT |
0.4045 USDT |