Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.2764 USDT |
34,758,181.6172 |
0.2533 USDT |
0.2439 USDT |
0.3075 USDT |
0.2910 USDT |
| 2025-03-01 |
0.2451 USDT |
10,214,754.8571 |
0.2381 USDT |
0.2342 USDT |
0.2588 USDT |
0.2533 USDT |
| 2025-02-28 |
0.2272 USDT |
10,983,596.1199 |
0.2375 USDT |
0.2124 USDT |
0.2430 USDT |
0.2380 USDT |
| 2025-02-27 |
0.2384 USDT |
5,792,663.2410 |
0.2364 USDT |
0.2304 USDT |
0.2437 USDT |
0.2378 USDT |
| 2025-02-26 |
0.2339 USDT |
9,286,029.8550 |
0.2320 USDT |
0.2255 USDT |
0.2422 USDT |
0.2360 USDT |
| 2025-02-25 |
0.2228 USDT |
17,376,911.0201 |
0.2273 USDT |
0.2090 USDT |
0.2372 USDT |
0.2319 USDT |
| 2025-02-24 |
0.2427 USDT |
13,977,883.0743 |
0.2595 USDT |
0.2247 USDT |
0.2613 USDT |
0.2268 USDT |
| 2025-02-23 |
0.2611 USDT |
5,817,072.7699 |
0.2660 USDT |
0.2539 USDT |
0.2688 USDT |
0.2595 USDT |
| 2025-02-22 |
0.2667 USDT |
8,240,032.0945 |
0.2632 USDT |
0.2618 USDT |
0.2721 USDT |
0.2661 USDT |
| 2025-02-21 |
0.2725 USDT |
11,191,265.0114 |
0.2711 USDT |
0.2551 USDT |
0.2899 USDT |
0.2637 USDT |
| 2025-02-20 |
0.2660 USDT |
8,934,955.1300 |
0.2613 USDT |
0.2598 USDT |
0.2726 USDT |
0.2711 USDT |
| 2025-02-19 |
0.2586 USDT |
6,120,120.0433 |
0.2575 USDT |
0.2517 USDT |
0.2643 USDT |
0.2614 USDT |
| 2025-02-18 |
0.2577 USDT |
9,992,773.8141 |
0.2704 USDT |
0.2449 USDT |
0.2719 USDT |
0.2574 USDT |
| 2025-02-17 |
0.2747 USDT |
5,926,601.0848 |
0.2750 USDT |
0.2658 USDT |
0.2839 USDT |
0.2701 USDT |
| 2025-02-16 |
0.2780 USDT |
5,466,067.9679 |
0.2839 USDT |
0.2733 USDT |
0.2856 USDT |
0.2751 USDT |
| 2025-02-15 |
0.2927 USDT |
5,546,654.9188 |
0.2963 USDT |
0.2809 USDT |
0.3031 USDT |
0.2844 USDT |
| 2025-02-14 |
0.2985 USDT |
14,152,199.5230 |
0.2937 USDT |
0.2905 USDT |
0.3090 USDT |
0.2964 USDT |
| 2025-02-13 |
0.2934 USDT |
11,333,128.9461 |
0.3027 USDT |
0.2849 USDT |
0.3074 USDT |
0.2936 USDT |
| 2025-02-12 |
0.2889 USDT |
16,577,204.5536 |
0.2859 USDT |
0.2757 USDT |
0.3055 USDT |
0.3025 USDT |
| 2025-02-11 |
0.2965 USDT |
13,082,347.4754 |
0.2899 USDT |
0.2824 USDT |
0.3137 USDT |
0.2860 USDT |
| 2025-02-10 |
0.2863 USDT |
11,246,085.9473 |
0.2748 USDT |
0.2684 USDT |
0.2977 USDT |
0.2904 USDT |
| 2025-02-09 |
0.2754 USDT |
11,742,482.2065 |
0.2760 USDT |
0.2583 USDT |
0.2887 USDT |
0.2750 USDT |
| 2025-02-08 |
0.2710 USDT |
6,410,404.4505 |
0.2696 USDT |
0.2642 USDT |
0.2780 USDT |
0.2760 USDT |
| 2025-02-07 |
0.2773 USDT |
11,063,350.4200 |
0.2669 USDT |
0.2604 USDT |
0.2953 USDT |
0.2698 USDT |
| 2025-02-06 |
0.2815 USDT |
11,357,007.9666 |
0.2815 USDT |
0.2636 USDT |
0.2978 USDT |
0.2669 USDT |
| 2025-02-05 |
0.2916 USDT |
15,825,817.8134 |
0.2909 USDT |
0.2779 USDT |
0.2998 USDT |
0.2815 USDT |
| 2025-02-04 |
0.2941 USDT |
18,500,804.0647 |
0.3130 USDT |
0.2782 USDT |
0.3170 USDT |
0.2909 USDT |
| 2025-02-03 |
0.2702 USDT |
58,626,300.7994 |
0.2997 USDT |
0.2180 USDT |
0.3186 USDT |
0.3130 USDT |
| 2025-02-02 |
0.3175 USDT |
22,367,886.8727 |
0.3475 USDT |
0.2828 USDT |
0.3562 USDT |
0.2998 USDT |
| 2025-02-01 |
0.3679 USDT |
7,125,439.0931 |
0.3790 USDT |
0.3443 USDT |
0.3859 USDT |
0.3474 USDT |
| 2025-01-31 |
0.3870 USDT |
8,790,451.7101 |
0.3875 USDT |
0.3739 USDT |
0.4021 USDT |
0.3792 USDT |
| 2025-01-30 |
0.3850 USDT |
10,270,214.5120 |
0.3696 USDT |
0.3653 USDT |
0.3960 USDT |
0.3875 USDT |
| 2025-01-29 |
0.3702 USDT |
11,815,255.3244 |
0.3629 USDT |
0.3537 USDT |
0.3861 USDT |
0.3694 USDT |
| 2025-01-28 |
0.3782 USDT |
9,141,901.8083 |
0.3866 USDT |
0.3575 USDT |
0.3918 USDT |
0.3631 USDT |
| 2025-01-27 |
0.3679 USDT |
21,754,009.9387 |
0.3816 USDT |
0.3447 USDT |
0.3886 USDT |
0.3864 USDT |
| 2025-01-26 |
0.4035 USDT |
8,448,975.3519 |
0.4030 USDT |
0.3813 USDT |
0.4191 USDT |
0.3819 USDT |
| 2025-01-25 |
0.4019 USDT |
9,377,653.2181 |
0.3997 USDT |
0.3937 USDT |
0.4094 USDT |
0.4031 USDT |
| 2025-01-24 |
0.4100 USDT |
15,303,183.5139 |
0.4102 USDT |
0.3921 USDT |
0.4269 USDT |
0.4000 USDT |
| 2025-01-23 |
0.4052 USDT |
17,795,018.2206 |
0.4055 USDT |
0.3894 USDT |
0.4233 USDT |
0.4100 USDT |
| 2025-01-22 |
0.4162 USDT |
11,559,397.3203 |
0.4243 USDT |
0.4030 USDT |
0.4319 USDT |
0.4055 USDT |
| 2025-01-21 |
0.4251 USDT |
19,786,240.2295 |
0.4297 USDT |
0.4054 USDT |
0.4455 USDT |
0.4243 USDT |
| 2025-01-20 |
0.4371 USDT |
45,093,558.7785 |
0.3977 USDT |
0.3835 USDT |
0.4797 USDT |
0.4301 USDT |
| 2025-01-19 |
0.4267 USDT |
31,060,685.5352 |
0.4451 USDT |
0.3880 USDT |
0.4584 USDT |
0.3977 USDT |
| 2025-01-18 |
0.4476 USDT |
21,325,048.0031 |
0.4691 USDT |
0.4333 USDT |
0.4751 USDT |
0.4456 USDT |
| 2025-01-17 |
0.4811 USDT |
29,547,180.9549 |
0.4643 USDT |
0.4625 USDT |
0.4968 USDT |
0.4686 USDT |
| 2025-01-16 |
0.4611 USDT |
36,574,255.7746 |
0.4446 USDT |
0.4256 USDT |
0.4847 USDT |
0.4642 USDT |
| 2025-01-15 |
0.4152 USDT |
33,449,477.3462 |
0.3725 USDT |
0.3696 USDT |
0.4500 USDT |
0.4444 USDT |
| 2025-01-14 |
0.3618 USDT |
15,539,333.0689 |
0.3492 USDT |
0.3455 USDT |
0.3779 USDT |
0.3725 USDT |
| 2025-01-13 |
0.3400 USDT |
16,092,300.2729 |
0.3601 USDT |
0.3236 USDT |
0.3739 USDT |
0.3494 USDT |
| 2025-01-12 |
0.3687 USDT |
4,832,141.7122 |
0.3780 USDT |
0.3532 USDT |
0.3799 USDT |
0.3603 USDT |