Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
0.3696 USDT |
8,617,789.9438 |
0.3726 USDT |
0.3584 USDT |
0.3860 USDT |
0.3780 USDT |
| 2025-01-10 |
0.3608 USDT |
16,535,710.5077 |
0.3416 USDT |
0.3383 USDT |
0.3852 USDT |
0.3726 USDT |
| 2025-01-09 |
0.3487 USDT |
10,078,337.3607 |
0.3589 USDT |
0.3354 USDT |
0.3635 USDT |
0.3416 USDT |
| 2025-01-08 |
0.3633 USDT |
15,008,842.5872 |
0.3727 USDT |
0.3395 USDT |
0.3823 USDT |
0.3591 USDT |
| 2025-01-07 |
0.3968 USDT |
21,056,706.0028 |
0.4147 USDT |
0.3705 USDT |
0.4263 USDT |
0.3728 USDT |
| 2025-01-06 |
0.4135 USDT |
15,895,532.6545 |
0.4053 USDT |
0.3964 USDT |
0.4319 USDT |
0.4148 USDT |
| 2025-01-05 |
0.4056 USDT |
10,615,552.4792 |
0.4100 USDT |
0.3957 USDT |
0.4161 USDT |
0.4051 USDT |
| 2025-01-04 |
0.4167 USDT |
13,421,806.2929 |
0.4198 USDT |
0.4054 USDT |
0.4316 USDT |
0.4099 USDT |
| 2025-01-03 |
0.4126 USDT |
26,113,874.9183 |
0.3925 USDT |
0.3925 USDT |
0.4272 USDT |
0.4192 USDT |
| 2025-01-02 |
0.3959 USDT |
23,621,804.9952 |
0.3772 USDT |
0.3769 USDT |
0.4093 USDT |
0.3924 USDT |
| 2025-01-01 |
0.3667 USDT |
21,288,249.9154 |
0.3346 USDT |
0.3270 USDT |
0.3860 USDT |
0.3772 USDT |
| 2024-12-31 |
0.3370 USDT |
15,453,374.7948 |
0.3283 USDT |
0.3169 USDT |
0.3536 USDT |
0.3346 USDT |
| 2024-12-30 |
0.3303 USDT |
20,498,460.9115 |
0.3248 USDT |
0.3110 USDT |
0.3499 USDT |
0.3283 USDT |
| 2024-12-29 |
0.3358 USDT |
11,635,918.5427 |
0.3455 USDT |
0.3222 USDT |
0.3500 USDT |
0.3254 USDT |
| 2024-12-28 |
0.3363 USDT |
11,758,783.6037 |
0.3334 USDT |
0.3282 USDT |
0.3517 USDT |
0.3451 USDT |
| 2024-12-27 |
0.3506 USDT |
30,600,471.0110 |
0.3464 USDT |
0.3291 USDT |
0.3694 USDT |
0.3332 USDT |
| 2024-12-26 |
0.3591 USDT |
18,508,216.7960 |
0.3811 USDT |
0.3441 USDT |
0.3841 USDT |
0.3464 USDT |
| 2024-12-25 |
0.3867 USDT |
19,118,114.1855 |
0.3958 USDT |
0.3778 USDT |
0.4014 USDT |
0.3810 USDT |
| 2024-12-24 |
0.3899 USDT |
35,979,423.8842 |
0.3759 USDT |
0.3623 USDT |
0.4139 USDT |
0.3962 USDT |
| 2024-12-23 |
0.3597 USDT |
45,914,102.7147 |
0.3476 USDT |
0.3345 USDT |
0.3797 USDT |
0.3763 USDT |
| 2024-12-22 |
0.3395 USDT |
32,038,508.6946 |
0.3284 USDT |
0.3168 USDT |
0.3568 USDT |
0.3477 USDT |
| 2024-12-21 |
0.3450 USDT |
35,912,822.9113 |
0.3478 USDT |
0.3240 USDT |
0.3755 USDT |
0.3281 USDT |
| 2024-12-20 |
0.3193 USDT |
57,821,861.0699 |
0.3325 USDT |
0.2827 USDT |
0.3564 USDT |
0.3477 USDT |
| 2024-12-19 |
0.3528 USDT |
53,127,424.6834 |
0.3672 USDT |
0.3207 USDT |
0.3833 USDT |
0.3324 USDT |
| 2024-12-18 |
0.3902 USDT |
38,470,481.4625 |
0.4131 USDT |
0.3608 USDT |
0.4155 USDT |
0.3673 USDT |
| 2024-12-17 |
0.4248 USDT |
41,209,565.5124 |
0.4132 USDT |
0.4035 USDT |
0.4438 USDT |
0.4130 USDT |
| 2024-12-16 |
0.4205 USDT |
32,820,420.9616 |
0.4321 USDT |
0.4014 USDT |
0.4403 USDT |
0.4131 USDT |
| 2024-12-15 |
0.4226 USDT |
19,402,353.6075 |
0.4210 USDT |
0.4067 USDT |
0.4354 USDT |
0.4320 USDT |
| 2024-12-14 |
0.4225 USDT |
19,414,350.7519 |
0.4374 USDT |
0.4070 USDT |
0.4376 USDT |
0.4209 USDT |
| 2024-12-13 |
0.4328 USDT |
32,161,476.2809 |
0.4283 USDT |
0.4154 USDT |
0.4557 USDT |
0.4377 USDT |
| 2024-12-12 |
0.4468 USDT |
47,457,034.1308 |
0.4524 USDT |
0.4208 USDT |
0.4786 USDT |
0.4282 USDT |
| 2024-12-11 |
0.4295 USDT |
43,521,286.2718 |
0.4236 USDT |
0.4008 USDT |
0.4654 USDT |
0.4524 USDT |
| 2024-12-10 |
0.4095 USDT |
94,234,759.4187 |
0.4160 USDT |
0.3707 USDT |
0.4342 USDT |
0.4237 USDT |
| 2024-12-09 |
0.4408 USDT |
71,806,293.4529 |
0.4967 USDT |
0.3457 USDT |
0.4973 USDT |
0.4159 USDT |
| 2024-12-08 |
0.4978 USDT |
34,499,123.0045 |
0.5092 USDT |
0.4842 USDT |
0.5222 USDT |
0.4966 USDT |
| 2024-12-07 |
0.4964 USDT |
61,431,000.9212 |
0.4990 USDT |
0.4661 USDT |
0.5294 USDT |
0.5092 USDT |
| 2024-12-06 |
0.4655 USDT |
54,851,956.9628 |
0.4494 USDT |
0.4301 USDT |
0.5153 USDT |
0.4987 USDT |
| 2024-12-05 |
0.4763 USDT |
79,715,555.2392 |
0.4784 USDT |
0.4362 USDT |
0.4938 USDT |
0.4495 USDT |
| 2024-12-04 |
0.5077 USDT |
80,388,536.2021 |
0.5062 USDT |
0.4657 USDT |
0.5397 USDT |
0.4780 USDT |
| 2024-12-03 |
0.5555 USDT |
189,798,859.8049 |
0.5040 USDT |
0.5039 USDT |
0.6144 USDT |
0.5057 USDT |
| 2024-12-02 |
0.4943 USDT |
130,036,704.0424 |
0.4857 USDT |
0.4561 USDT |
0.5557 USDT |
0.5042 USDT |
| 2024-12-01 |
0.4770 USDT |
133,964,357.0394 |
0.4437 USDT |
0.4233 USDT |
0.5245 USDT |
0.4856 USDT |
| 2024-11-30 |
0.4346 USDT |
182,516,041.4159 |
0.4415 USDT |
0.3977 USDT |
0.4836 USDT |
0.4438 USDT |
| 2024-11-29 |
0.3791 USDT |
219,925,912.2827 |
0.3223 USDT |
0.3182 USDT |
0.4716 USDT |
0.4416 USDT |
| 2024-11-28 |
0.3027 USDT |
51,650,660.3200 |
0.2930 USDT |
0.2826 USDT |
0.3300 USDT |
0.3224 USDT |
| 2024-11-27 |
0.2990 USDT |
71,102,698.2918 |
0.2974 USDT |
0.2864 USDT |
0.3103 USDT |
0.2930 USDT |
| 2024-11-26 |
0.2733 USDT |
72,814,934.2126 |
0.2595 USDT |
0.2509 USDT |
0.2988 USDT |
0.2977 USDT |
| 2024-11-25 |
0.2768 USDT |
58,908,107.1264 |
0.2842 USDT |
0.2562 USDT |
0.2932 USDT |
0.2596 USDT |
| 2024-11-24 |
0.2907 USDT |
127,073,727.8029 |
0.2936 USDT |
0.2558 USDT |
0.3288 USDT |
0.2840 USDT |
| 2024-11-23 |
0.2917 USDT |
138,454,987.6697 |
0.2587 USDT |
0.2584 USDT |
0.3212 USDT |
0.2936 USDT |