Identifier on Kucoin: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.4031 USDT |
12,262,624.4149 |
0.4055 USDT |
0.3895 USDT |
0.4234 USDT |
0.4109 USDT |
| 2025-01-22 |
0.4171 USDT |
5,961,339.4300 |
0.4241 USDT |
0.4088 USDT |
0.4322 USDT |
0.4115 USDT |
| 2025-01-21 |
0.4249 USDT |
15,980,257.3501 |
0.4302 USDT |
0.4054 USDT |
0.4452 USDT |
0.4373 USDT |
| 2025-01-20 |
0.4380 USDT |
25,507,177.0676 |
0.3977 USDT |
0.3835 USDT |
0.4794 USDT |
0.4330 USDT |
| 2025-01-19 |
0.4349 USDT |
18,945,375.0199 |
0.4450 USDT |
0.4148 USDT |
0.4584 USDT |
0.4450 USDT |
| 2025-01-18 |
0.4460 USDT |
16,383,507.7961 |
0.4688 USDT |
0.4329 USDT |
0.4749 USDT |
0.4376 USDT |
| 2025-01-17 |
0.4798 USDT |
14,454,631.0045 |
0.4641 USDT |
0.4626 USDT |
0.4968 USDT |
0.4692 USDT |
| 2025-01-16 |
0.4591 USDT |
15,790,873.5130 |
0.4445 USDT |
0.4257 USDT |
0.4847 USDT |
0.4621 USDT |
| 2025-01-15 |
0.4030 USDT |
20,795,009.5986 |
0.3726 USDT |
0.3697 USDT |
0.4470 USDT |
0.4357 USDT |
| 2025-01-14 |
0.3599 USDT |
7,662,680.2042 |
0.3493 USDT |
0.3456 USDT |
0.3781 USDT |
0.3724 USDT |
| 2025-01-13 |
0.3423 USDT |
17,144,555.8393 |
0.3601 USDT |
0.3235 USDT |
0.3737 USDT |
0.3338 USDT |
| 2025-01-12 |
0.3701 USDT |
4,827,456.7434 |
0.3780 USDT |
0.3632 USDT |
0.3799 USDT |
0.3664 USDT |
| 2025-01-11 |
0.3679 USDT |
7,467,596.4952 |
0.3727 USDT |
0.3584 USDT |
0.3839 USDT |
0.3829 USDT |
| 2025-01-10 |
0.3610 USDT |
14,092,761.1114 |
0.3416 USDT |
0.3384 USDT |
0.3849 USDT |
0.3763 USDT |
| 2025-01-09 |
0.3469 USDT |
9,766,141.8101 |
0.3588 USDT |
0.3353 USDT |
0.3635 USDT |
0.3398 USDT |
| 2025-01-08 |
0.3601 USDT |
11,767,217.5455 |
0.3732 USDT |
0.3396 USDT |
0.3823 USDT |
0.3522 USDT |
| 2025-01-07 |
0.3960 USDT |
15,751,581.6663 |
0.4147 USDT |
0.3762 USDT |
0.4260 USDT |
0.3829 USDT |
| 2025-01-06 |
0.4165 USDT |
11,555,570.8492 |
0.4052 USDT |
0.3967 USDT |
0.4311 USDT |
0.4156 USDT |
| 2025-01-05 |
0.4048 USDT |
5,892,887.9918 |
0.4101 USDT |
0.3958 USDT |
0.4159 USDT |
0.4066 USDT |
| 2025-01-04 |
0.4169 USDT |
6,773,891.9977 |
0.4192 USDT |
0.4055 USDT |
0.4316 USDT |
0.4094 USDT |
| 2025-01-03 |
0.4115 USDT |
6,915,882.4300 |
0.3924 USDT |
0.3924 USDT |
0.4262 USDT |
0.4152 USDT |
| 2025-01-02 |
0.3959 USDT |
10,322,648.4807 |
0.3769 USDT |
0.3768 USDT |
0.4093 USDT |
0.3981 USDT |
| 2025-01-01 |
0.3572 USDT |
8,880,766.8443 |
0.3344 USDT |
0.3274 USDT |
0.3861 USDT |
0.3777 USDT |
| 2024-12-31 |
0.3368 USDT |
9,755,729.4455 |
0.3278 USDT |
0.3168 USDT |
0.3538 USDT |
0.3371 USDT |
| 2024-12-30 |
0.3221 USDT |
6,972,484.7156 |
0.3253 USDT |
0.3108 USDT |
0.3399 USDT |
0.3306 USDT |
| 2024-12-29 |
0.3376 USDT |
5,642,879.7188 |
0.3455 USDT |
0.3226 USDT |
0.3500 USDT |
0.3258 USDT |
| 2024-12-28 |
0.3354 USDT |
4,832,258.9438 |
0.3331 USDT |
0.3284 USDT |
0.3448 USDT |
0.3419 USDT |
| 2024-12-27 |
0.3478 USDT |
13,347,507.8828 |
0.3463 USDT |
0.3291 USDT |
0.3694 USDT |
0.3328 USDT |
| 2024-12-26 |
0.3586 USDT |
9,184,977.4644 |
0.3811 USDT |
0.3440 USDT |
0.3842 USDT |
0.3444 USDT |
| 2024-12-25 |
0.3879 USDT |
8,472,652.6955 |
0.3962 USDT |
0.3791 USDT |
0.4013 USDT |
0.3805 USDT |
| 2024-12-24 |
0.3926 USDT |
20,401,533.6982 |
0.3762 USDT |
0.3627 USDT |
0.4168 USDT |
0.3974 USDT |
| 2024-12-23 |
0.3585 USDT |
9,626,004.9974 |
0.3476 USDT |
0.3344 USDT |
0.3731 USDT |
0.3575 USDT |
| 2024-12-22 |
0.3393 USDT |
10,841,807.5907 |
0.3285 USDT |
0.3167 USDT |
0.3568 USDT |
0.3429 USDT |
| 2024-12-21 |
0.3466 USDT |
17,234,662.1952 |
0.3479 USDT |
0.3251 USDT |
0.3756 USDT |
0.3355 USDT |
| 2024-12-20 |
0.3121 USDT |
33,845,169.2758 |
0.3324 USDT |
0.2827 USDT |
0.3562 USDT |
0.3339 USDT |
| 2024-12-19 |
0.3513 USDT |
26,088,480.8203 |
0.3673 USDT |
0.3207 USDT |
0.3832 USDT |
0.3359 USDT |
| 2024-12-18 |
0.3934 USDT |
16,219,822.6656 |
0.4135 USDT |
0.3616 USDT |
0.4153 USDT |
0.3825 USDT |
| 2024-12-17 |
0.4225 USDT |
13,930,888.9123 |
0.4128 USDT |
0.4038 USDT |
0.4436 USDT |
0.4308 USDT |
| 2024-12-16 |
0.4195 USDT |
15,601,236.5670 |
0.4320 USDT |
0.4016 USDT |
0.4373 USDT |
0.4218 USDT |
| 2024-12-15 |
0.4239 USDT |
8,413,634.1017 |
0.4204 USDT |
0.4067 USDT |
0.4346 USDT |
0.4270 USDT |
| 2024-12-14 |
0.4197 USDT |
7,474,931.0373 |
0.4374 USDT |
0.4071 USDT |
0.4374 USDT |
0.4201 USDT |
| 2024-12-13 |
0.4307 USDT |
15,268,539.5754 |
0.4285 USDT |
0.4155 USDT |
0.4556 USDT |
0.4318 USDT |
| 2024-12-12 |
0.4512 USDT |
16,458,247.2447 |
0.4523 USDT |
0.4239 USDT |
0.4784 USDT |
0.4330 USDT |
| 2024-12-11 |
0.4307 USDT |
15,280,969.4657 |
0.4233 USDT |
0.4010 USDT |
0.4651 USDT |
0.4465 USDT |
| 2024-12-10 |
0.4094 USDT |
25,783,996.7789 |
0.4159 USDT |
0.3750 USDT |
0.4344 USDT |
0.3757 USDT |
| 2024-12-09 |
0.4344 USDT |
28,070,901.0294 |
0.4968 USDT |
0.3473 USDT |
0.4973 USDT |
0.4090 USDT |
| 2024-12-08 |
0.4976 USDT |
11,651,045.2939 |
0.5092 USDT |
0.4843 USDT |
0.5220 USDT |
0.4960 USDT |
| 2024-12-07 |
0.4971 USDT |
27,213,955.6765 |
0.4988 USDT |
0.4657 USDT |
0.5295 USDT |
0.5173 USDT |
| 2024-12-06 |
0.4548 USDT |
22,688,613.2435 |
0.4494 USDT |
0.4301 USDT |
0.4845 USDT |
0.4800 USDT |
| 2024-12-05 |
0.4762 USDT |
29,872,026.7559 |
0.4782 USDT |
0.4365 USDT |
0.4935 USDT |
0.4471 USDT |