Identifier on HitBTC: ALGOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.4029 USDC |
358.0000 ALGO |
0.4118 USDC |
0.3929 USDC |
0.4148 USDC |
0.4137 USDC |
| 2025-01-23 |
0.4068 USDC |
798.2000 ALGO |
0.4046 USDC |
0.3902 USDC |
0.4219 USDC |
0.4183 USDC |
| 2025-01-22 |
0.4193 USDC |
611.5000 ALGO |
0.4253 USDC |
0.4052 USDC |
0.4309 USDC |
0.4052 USDC |
| 2025-01-21 |
0.4253 USDC |
1,776.3000 ALGO |
0.4306 USDC |
0.4061 USDC |
0.4431 USDC |
0.4273 USDC |
| 2025-01-20 |
0.4411 USDC |
4,200.7000 ALGO |
0.3941 USDC |
0.3860 USDC |
0.4776 USDC |
0.4345 USDC |
| 2025-01-19 |
0.4336 USDC |
1,202.5000 ALGO |
0.4442 USDC |
0.4162 USDC |
0.4567 USDC |
0.4335 USDC |
| 2025-01-18 |
0.4470 USDC |
1,476.4000 ALGO |
0.4721 USDC |
0.4349 USDC |
0.4743 USDC |
0.4395 USDC |
| 2025-01-17 |
0.4802 USDC |
960.9000 ALGO |
0.4654 USDC |
0.4643 USDC |
0.4953 USDC |
0.4650 USDC |
| 2025-01-16 |
0.4590 USDC |
2,642.7000 ALGO |
0.4450 USDC |
0.4276 USDC |
0.4823 USDC |
0.4741 USDC |
| 2025-01-15 |
0.4101 USDC |
2,835.1000 ALGO |
0.3715 USDC |
0.3712 USDC |
0.4484 USDC |
0.4463 USDC |
| 2025-01-14 |
0.3648 USDC |
1,146.8000 ALGO |
0.3485 USDC |
0.3472 USDC |
0.3768 USDC |
0.3698 USDC |
| 2025-01-13 |
0.3421 USDC |
2,023.1000 ALGO |
0.3591 USDC |
0.3247 USDC |
0.3728 USDC |
0.3557 USDC |
| 2025-01-12 |
0.3706 USDC |
331.2000 ALGO |
0.3782 USDC |
0.3650 USDC |
0.3783 USDC |
0.3652 USDC |
| 2025-01-11 |
0.3671 USDC |
301.6000 ALGO |
0.3741 USDC |
0.3601 USDC |
0.3767 USDC |
0.3634 USDC |
| 2025-01-10 |
0.3590 USDC |
2,065.3000 ALGO |
0.3425 USDC |
0.3408 USDC |
0.3683 USDC |
0.3662 USDC |
| 2025-01-09 |
0.3477 USDC |
1,495.5000 ALGO |
0.3587 USDC |
0.3359 USDC |
0.3621 USDC |
0.3434 USDC |
| 2025-01-08 |
0.3600 USDC |
1,587.2000 ALGO |
0.3756 USDC |
0.3400 USDC |
0.3813 USDC |
0.3525 USDC |
| 2025-01-07 |
0.3993 USDC |
1,365.3000 ALGO |
0.4140 USDC |
0.3720 USDC |
0.4257 USDC |
0.3833 USDC |
| 2025-01-06 |
0.4171 USDC |
743.3000 ALGO |
0.4060 USDC |
0.3989 USDC |
0.4306 USDC |
0.4145 USDC |
| 2025-01-05 |
0.4054 USDC |
190.9000 ALGO |
0.4083 USDC |
0.3972 USDC |
0.4133 USDC |
0.4071 USDC |
| 2025-01-04 |
0.4229 USDC |
405.2000 ALGO |
0.4194 USDC |
0.4071 USDC |
0.4303 USDC |
0.4071 USDC |
| 2025-01-03 |
0.4134 USDC |
1,717.6000 ALGO |
0.3956 USDC |
0.3956 USDC |
0.4261 USDC |
0.4171 USDC |
| 2025-01-02 |
0.3961 USDC |
1,623.8000 ALGO |
0.3766 USDC |
0.3766 USDC |
0.4072 USDC |
0.3943 USDC |
| 2025-01-01 |
0.3501 USDC |
1,915.2000 ALGO |
0.3361 USDC |
0.3273 USDC |
0.3793 USDC |
0.3781 USDC |
| 2024-12-31 |
0.3385 USDC |
1,519.1000 ALGO |
0.3262 USDC |
0.3169 USDC |
0.3516 USDC |
0.3366 USDC |
| 2024-12-30 |
0.3286 USDC |
2,004.7000 ALGO |
0.3245 USDC |
0.3120 USDC |
0.3371 USDC |
0.3315 USDC |
| 2024-12-29 |
0.3427 USDC |
1,110.4000 ALGO |
0.3430 USDC |
0.3374 USDC |
0.3478 USDC |
0.3386 USDC |
| 2024-12-28 |
0.3358 USDC |
129.9000 ALGO |
0.3329 USDC |
0.3316 USDC |
0.3419 USDC |
0.3419 USDC |
| 2024-12-27 |
0.3499 USDC |
465.5000 ALGO |
0.3475 USDC |
0.3323 USDC |
0.3676 USDC |
0.3390 USDC |
| 2024-12-26 |
0.3661 USDC |
154.8000 ALGO |
0.3810 USDC |
0.3521 USDC |
0.3827 USDC |
0.3559 USDC |
| 2024-12-25 |
0.3894 USDC |
154.3000 ALGO |
0.3980 USDC |
0.3806 USDC |
0.3991 USDC |
0.3854 USDC |
| 2024-12-24 |
0.3905 USDC |
901.5000 ALGO |
0.3772 USDC |
0.3643 USDC |
0.4127 USDC |
0.3968 USDC |
| 2024-12-23 |
0.3600 USDC |
512.5000 ALGO |
0.3447 USDC |
0.3384 USDC |
0.3720 USDC |
0.3522 USDC |
| 2024-12-22 |
0.3419 USDC |
303.8000 ALGO |
0.3278 USDC |
0.3177 USDC |
0.3548 USDC |
0.3496 USDC |
| 2024-12-21 |
0.3502 USDC |
266.8000 ALGO |
0.3447 USDC |
0.3262 USDC |
0.3739 USDC |
0.3380 USDC |
| 2024-12-20 |
0.3157 USDC |
676.7000 ALGO |
0.3315 USDC |
0.2846 USDC |
0.3545 USDC |
0.3329 USDC |
| 2024-12-19 |
0.3656 USDC |
255.8000 ALGO |
0.3675 USDC |
0.3462 USDC |
0.3815 USDC |
0.3608 USDC |
| 2024-12-18 |
0.3955 USDC |
125.2000 ALGO |
0.4141 USDC |
0.3762 USDC |
0.4141 USDC |
0.3780 USDC |
| 2024-12-17 |
0.4277 USDC |
256.1000 ALGO |
0.4110 USDC |
0.4073 USDC |
0.4423 USDC |
0.4265 USDC |
| 2024-12-16 |
0.4268 USDC |
157.8000 ALGO |
0.4313 USDC |
0.4073 USDC |
0.4359 USDC |
0.4226 USDC |
| 2024-12-15 |
0.4207 USDC |
64.3000 ALGO |
0.4175 USDC |
0.4117 USDC |
0.4321 USDC |
0.4231 USDC |
| 2024-12-14 |
0.4315 USDC |
687.9000 ALGO |
0.4316 USDC |
0.4313 USDC |
0.4321 USDC |
0.4315 USDC |
| 2024-12-11 |
0.4414 USDC |
30.7000 ALGO |
0.4414 USDC |
0.4414 USDC |
0.4414 USDC |
0.4414 USDC |
| 2024-12-09 |
0.3590 USDC |
2,026.2000 ALGO |
0.3590 USDC |
0.3590 USDC |
0.3997 USDC |
0.3997 USDC |
| 2024-12-05 |
0.4570 USDC |
28.3000 ALGO |
0.4570 USDC |
0.4570 USDC |
0.4570 USDC |
0.4570 USDC |
| 2024-12-04 |
0.4872 USDC |
2.1000 ALGO |
0.4872 USDC |
0.4872 USDC |
0.4872 USDC |
0.4872 USDC |
| 2024-12-03 |
0.5648 USDC |
226.7000 ALGO |
0.5707 USDC |
0.5412 USDC |
0.5754 USDC |
0.5412 USDC |
| 2024-12-02 |
0.5013 USDC |
53.0000 ALGO |
0.4703 USDC |
0.4703 USDC |
0.5424 USDC |
0.5424 USDC |
| 2024-12-01 |
0.4886 USDC |
778.6000 ALGO |
0.4327 USDC |
0.4254 USDC |
0.5115 USDC |
0.4814 USDC |
| 2024-11-30 |
0.4308 USDC |
0.6000 ALGO |
0.4311 USDC |
0.4305 USDC |
0.4311 USDC |
0.4305 USDC |