Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-10 |
0.3600 USDT |
2,396,218.4552 |
0.3740 USDT |
0.3430 USDT |
0.3820 USDT |
0.3460 USDT |
| 2019-09-09 |
0.3730 USDT |
3,116,913.9499 |
0.3720 USDT |
0.3610 USDT |
0.3940 USDT |
0.3740 USDT |
| 2019-09-08 |
0.3660 USDT |
2,170,159.5670 |
0.3610 USDT |
0.3530 USDT |
0.3910 USDT |
0.3710 USDT |
| 2019-09-07 |
0.3630 USDT |
2,179,202.2216 |
0.3650 USDT |
0.3500 USDT |
0.3950 USDT |
0.3610 USDT |
| 2019-09-06 |
0.3575 USDT |
1,656,670.5717 |
0.3500 USDT |
0.3390 USDT |
0.3760 USDT |
0.3650 USDT |
| 2019-09-05 |
0.3450 USDT |
3,721,664.4582 |
0.3400 USDT |
0.3400 USDT |
0.4220 USDT |
0.3500 USDT |
| 2019-09-04 |
0.3500 USDT |
1,670,815.9967 |
0.3600 USDT |
0.3370 USDT |
0.3630 USDT |
0.3400 USDT |
| 2019-09-03 |
0.3715 USDT |
1,420,789.3783 |
0.3840 USDT |
0.3560 USDT |
0.3850 USDT |
0.3590 USDT |
| 2019-09-02 |
0.3845 USDT |
1,982,642.6231 |
0.3850 USDT |
0.3760 USDT |
0.4060 USDT |
0.3840 USDT |
| 2019-09-01 |
0.3880 USDT |
1,632,838.7307 |
0.3910 USDT |
0.3720 USDT |
0.4000 USDT |
0.3850 USDT |
| 2019-08-31 |
0.4020 USDT |
826,202.8817 |
0.4130 USDT |
0.3870 USDT |
0.4180 USDT |
0.3910 USDT |
| 2019-08-30 |
0.4135 USDT |
853,706.9020 |
0.4140 USDT |
0.4060 USDT |
0.4330 USDT |
0.4130 USDT |
| 2019-08-29 |
0.4205 USDT |
1,438,174.8739 |
0.4270 USDT |
0.3920 USDT |
0.4290 USDT |
0.4140 USDT |
| 2019-08-28 |
0.4750 USDT |
2,065,914.2861 |
0.5240 USDT |
0.4170 USDT |
0.5360 USDT |
0.4260 USDT |
| 2019-08-27 |
0.5325 USDT |
916,785.6285 |
0.5410 USDT |
0.5100 USDT |
0.5410 USDT |
0.5240 USDT |
| 2019-08-26 |
0.5385 USDT |
1,131,396.7712 |
0.5380 USDT |
0.5090 USDT |
0.5500 USDT |
0.5390 USDT |
| 2019-08-25 |
0.5450 USDT |
1,304,190.1910 |
0.5520 USDT |
0.5300 USDT |
0.5590 USDT |
0.5380 USDT |
| 2019-08-24 |
0.5560 USDT |
452,462.7221 |
0.5600 USDT |
0.5510 USDT |
0.5800 USDT |
0.5520 USDT |
| 2019-08-23 |
0.5635 USDT |
436,918.8915 |
0.5680 USDT |
0.5430 USDT |
0.5890 USDT |
0.5590 USDT |
| 2019-08-22 |
0.5720 USDT |
852,709.4037 |
0.5760 USDT |
0.5470 USDT |
0.5920 USDT |
0.5680 USDT |
| 2019-08-21 |
0.5775 USDT |
1,174,865.7156 |
0.5790 USDT |
0.5310 USDT |
0.5850 USDT |
0.5760 USDT |
| 2019-08-20 |
0.6000 USDT |
1,455,894.6661 |
0.6220 USDT |
0.5650 USDT |
0.6870 USDT |
0.5780 USDT |
| 2019-08-19 |
0.6445 USDT |
1,925,876.6780 |
0.6670 USDT |
0.6030 USDT |
0.6710 USDT |
0.6220 USDT |
| 2019-08-18 |
0.6735 USDT |
1,165,153.8500 |
0.6800 USDT |
0.6510 USDT |
0.6950 USDT |
0.6670 USDT |
| 2019-08-17 |
0.6900 USDT |
905,536.4513 |
0.7000 USDT |
0.6630 USDT |
0.7000 USDT |
0.6800 USDT |
| 2019-08-16 |
0.6995 USDT |
1,101,353.4495 |
0.6990 USDT |
0.6750 USDT |
0.7170 USDT |
0.7000 USDT |
| 2019-08-15 |
0.7250 USDT |
1,872,149.9163 |
0.7510 USDT |
0.6840 USDT |
0.7760 USDT |
0.6990 USDT |
| 2019-08-14 |
0.7895 USDT |
3,354,019.1432 |
0.8290 USDT |
0.6190 USDT |
0.8490 USDT |
0.7500 USDT |
| 2019-08-13 |
0.8120 USDT |
1,493,025.8886 |
0.7960 USDT |
0.7800 USDT |
0.8330 USDT |
0.8280 USDT |
| 2019-08-12 |
0.7915 USDT |
2,076,043.9515 |
0.7870 USDT |
0.7770 USDT |
0.8430 USDT |
0.7960 USDT |
| 2019-08-11 |
0.8165 USDT |
1,746,788.2749 |
0.8460 USDT |
0.7680 USDT |
0.8490 USDT |
0.7870 USDT |
| 2019-08-10 |
0.8435 USDT |
2,488,473.7087 |
0.8370 USDT |
0.7960 USDT |
0.8820 USDT |
0.8500 USDT |
| 2019-08-09 |
0.7705 USDT |
4,632,912.7565 |
0.7050 USDT |
0.6900 USDT |
0.8620 USDT |
0.8360 USDT |
| 2019-08-08 |
0.7180 USDT |
4,564,700.3677 |
0.7300 USDT |
0.7000 USDT |
0.8000 USDT |
0.7060 USDT |
| 2019-08-07 |
0.7120 USDT |
1,980,471.7433 |
0.6940 USDT |
0.6580 USDT |
0.7500 USDT |
0.7300 USDT |
| 2019-08-06 |
0.7075 USDT |
1,540,541.3762 |
0.7210 USDT |
0.6880 USDT |
0.7290 USDT |
0.6940 USDT |
| 2019-08-05 |
0.7160 USDT |
3,107,927.7469 |
0.7110 USDT |
0.7100 USDT |
0.8040 USDT |
0.7210 USDT |
| 2019-08-04 |
0.7105 USDT |
2,200,828.0726 |
0.7100 USDT |
0.6740 USDT |
0.7440 USDT |
0.7110 USDT |
| 2019-08-03 |
0.7425 USDT |
2,051,539.4722 |
0.7760 USDT |
0.6930 USDT |
0.7890 USDT |
0.7090 USDT |
| 2019-08-02 |
0.7760 USDT |
5,518,682.9228 |
0.7760 USDT |
0.7380 USDT |
0.8820 USDT |
0.7760 USDT |
| 2019-08-01 |
0.6475 USDT |
15,788,428.7835 |
0.5230 USDT |
0.5080 USDT |
0.8630 USDT |
0.7720 USDT |
| 2019-07-31 |
0.5485 USDT |
2,086,004.5690 |
0.5740 USDT |
0.5160 USDT |
0.5750 USDT |
0.5230 USDT |
| 2019-07-30 |
0.5735 USDT |
2,154,542.7284 |
0.5730 USDT |
0.5560 USDT |
0.5780 USDT |
0.5740 USDT |
| 2019-07-29 |
0.5670 USDT |
1,009,721.7316 |
0.5620 USDT |
0.5490 USDT |
0.5920 USDT |
0.5720 USDT |
| 2019-07-28 |
0.5730 USDT |
2,259,994.3340 |
0.5840 USDT |
0.5540 USDT |
0.5950 USDT |
0.5620 USDT |
| 2019-07-27 |
0.5935 USDT |
1,431,379.2857 |
0.6030 USDT |
0.5730 USDT |
0.6040 USDT |
0.5840 USDT |
| 2019-07-26 |
0.6450 USDT |
3,137,810.3217 |
0.6870 USDT |
0.5840 USDT |
0.7110 USDT |
0.6030 USDT |
| 2019-07-25 |
0.6390 USDT |
4,229,610.4819 |
0.5900 USDT |
0.5830 USDT |
0.6970 USDT |
0.6880 USDT |
| 2019-07-24 |
0.5985 USDT |
1,302,425.0801 |
0.6080 USDT |
0.5700 USDT |
0.6140 USDT |
0.5890 USDT |
| 2019-07-23 |
0.5920 USDT |
2,061,413.6386 |
0.5760 USDT |
0.5570 USDT |
0.6110 USDT |
0.6080 USDT |