Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.2417 USDC |
134,055.8545 ALGO |
0.2389 USDC |
0.2386 USDC |
0.2467 USDC |
0.2386 USDC |
| 2022-12-04 |
0.2387 USDC |
79,651.2820 ALGO |
0.2382 USDC |
0.2372 USDC |
0.2403 USDC |
0.2392 USDC |
| 2022-12-03 |
0.2413 USDC |
314,797.5829 ALGO |
0.2457 USDC |
0.2369 USDC |
0.2458 USDC |
0.2370 USDC |
| 2022-12-02 |
0.2412 USDC |
184,070.1823 ALGO |
0.2409 USDC |
0.2359 USDC |
0.2461 USDC |
0.2449 USDC |
| 2022-12-01 |
0.2451 USDC |
648,134.4502 ALGO |
0.2477 USDC |
0.2388 USDC |
0.2670 USDC |
0.2399 USDC |
| 2022-11-30 |
0.2446 USDC |
104,905.4013 ALGO |
0.2407 USDC |
0.2375 USDC |
0.2476 USDC |
0.2387 USDC |
| 2022-11-29 |
0.2397 USDC |
175,380.2147 ALGO |
0.2358 USDC |
0.2342 USDC |
0.2429 USDC |
0.2387 USDC |
| 2022-11-28 |
0.2337 USDC |
432,827.6632 ALGO |
0.2408 USDC |
0.2270 USDC |
0.2416 USDC |
0.2360 USDC |
| 2022-11-27 |
0.2454 USDC |
80,202.1022 ALGO |
0.2404 USDC |
0.2395 USDC |
0.2499 USDC |
0.2442 USDC |
| 2022-11-26 |
0.2443 USDC |
97,643.7977 ALGO |
0.2434 USDC |
0.2378 USDC |
0.2480 USDC |
0.2386 USDC |
| 2022-11-25 |
0.2375 USDC |
518,816.7816 ALGO |
0.2410 USDC |
0.2340 USDC |
0.2455 USDC |
0.2412 USDC |
| 2022-11-24 |
0.2440 USDC |
137,805.5380 ALGO |
0.2470 USDC |
0.2380 USDC |
0.2500 USDC |
0.2419 USDC |
| 2022-11-23 |
0.2433 USDC |
335,744.3282 ALGO |
0.2401 USDC |
0.2359 USDC |
0.2620 USDC |
0.2436 USDC |
| 2022-11-22 |
0.2368 USDC |
321,970.3077 ALGO |
0.2446 USDC |
0.2260 USDC |
0.2483 USDC |
0.2403 USDC |
| 2022-11-21 |
0.2498 USDC |
411,827.0105 ALGO |
0.2561 USDC |
0.2419 USDC |
0.2704 USDC |
0.2455 USDC |
| 2022-11-20 |
0.2787 USDC |
464,126.8439 ALGO |
0.2981 USDC |
0.2632 USDC |
0.3020 USDC |
0.2657 USDC |
| 2022-11-19 |
0.3016 USDC |
381,870.4807 ALGO |
0.2969 USDC |
0.2887 USDC |
0.3322 USDC |
0.3036 USDC |
| 2022-11-18 |
0.2887 USDC |
790,350.1190 ALGO |
0.2714 USDC |
0.2688 USDC |
0.3060 USDC |
0.2811 USDC |
| 2022-11-17 |
0.2678 USDC |
106,298.6529 ALGO |
0.2752 USDC |
0.2563 USDC |
0.2840 USDC |
0.2646 USDC |
| 2022-11-16 |
0.2792 USDC |
363,000.1633 ALGO |
0.2806 USDC |
0.2643 USDC |
0.2984 USDC |
0.2681 USDC |
| 2022-11-15 |
0.2743 USDC |
419,760.9507 ALGO |
0.2607 USDC |
0.2571 USDC |
0.2912 USDC |
0.2751 USDC |
| 2022-11-14 |
0.2505 USDC |
827,209.9281 ALGO |
0.2631 USDC |
0.2339 USDC |
0.2687 USDC |
0.2550 USDC |
| 2022-11-13 |
0.2658 USDC |
425,371.4622 ALGO |
0.2729 USDC |
0.2556 USDC |
0.2899 USDC |
0.2590 USDC |
| 2022-11-12 |
0.2821 USDC |
355,645.4063 ALGO |
0.2996 USDC |
0.2708 USDC |
0.3036 USDC |
0.2748 USDC |
| 2022-11-11 |
0.3082 USDC |
301,523.2017 ALGO |
0.3174 USDC |
0.2825 USDC |
0.3360 USDC |
0.2877 USDC |
| 2022-11-10 |
0.2989 USDC |
1,347,861.6034 ALGO |
0.2627 USDC |
0.2619 USDC |
0.3412 USDC |
0.3077 USDC |
| 2022-11-09 |
0.3147 USDC |
1,239,681.1750 ALGO |
0.3336 USDC |
0.2861 USDC |
0.3620 USDC |
0.3008 USDC |
| 2022-11-08 |
0.3633 USDC |
1,683,883.9544 ALGO |
0.4189 USDC |
0.2856 USDC |
0.4201 USDC |
0.3293 USDC |
| 2022-11-07 |
0.4223 USDC |
548,832.3405 ALGO |
0.4043 USDC |
0.3973 USDC |
0.4485 USDC |
0.4121 USDC |
| 2022-11-06 |
0.4339 USDC |
363,600.7543 ALGO |
0.4233 USDC |
0.4109 USDC |
0.4486 USDC |
0.4307 USDC |
| 2022-11-05 |
0.4261 USDC |
531,400.5288 ALGO |
0.4169 USDC |
0.3780 USDC |
0.4532 USDC |
0.4225 USDC |
| 2022-11-04 |
0.3870 USDC |
287,138.5420 ALGO |
0.3703 USDC |
0.3659 USDC |
0.3993 USDC |
0.3981 USDC |
| 2022-11-03 |
0.3725 USDC |
366,005.2599 ALGO |
0.3621 USDC |
0.3609 USDC |
0.3841 USDC |
0.3797 USDC |
| 2022-11-02 |
0.3524 USDC |
356,773.8443 ALGO |
0.3587 USDC |
0.3437 USDC |
0.3656 USDC |
0.3563 USDC |
| 2022-11-01 |
0.3569 USDC |
241,704.2664 ALGO |
0.3602 USDC |
0.3458 USDC |
0.3700 USDC |
0.3546 USDC |
| 2022-10-31 |
0.3641 USDC |
400,821.8016 ALGO |
0.3574 USDC |
0.3522 USDC |
0.3802 USDC |
0.3615 USDC |
| 2022-10-30 |
0.3487 USDC |
217,297.3507 ALGO |
0.3399 USDC |
0.3360 USDC |
0.3655 USDC |
0.3505 USDC |
| 2022-10-29 |
0.3433 USDC |
224,074.0413 ALGO |
0.3339 USDC |
0.3339 USDC |
0.3730 USDC |
0.3392 USDC |
| 2022-10-28 |
0.3256 USDC |
765,185.0792 ALGO |
0.3275 USDC |
0.3000 USDC |
0.3373 USDC |
0.3352 USDC |
| 2022-10-27 |
0.3370 USDC |
324,200.3558 ALGO |
0.3405 USDC |
0.3266 USDC |
0.3444 USDC |
0.3300 USDC |
| 2022-10-26 |
0.3354 USDC |
297,007.0793 ALGO |
0.3318 USDC |
0.3289 USDC |
0.3436 USDC |
0.3346 USDC |
| 2022-10-25 |
0.3287 USDC |
400,356.7983 ALGO |
0.3147 USDC |
0.3144 USDC |
0.3403 USDC |
0.3340 USDC |
| 2022-10-24 |
0.3124 USDC |
192,729.7581 ALGO |
0.3157 USDC |
0.3059 USDC |
0.3436 USDC |
0.3144 USDC |
| 2022-10-23 |
0.3118 USDC |
117,478.3133 ALGO |
0.3125 USDC |
0.3070 USDC |
0.3168 USDC |
0.3161 USDC |
| 2022-10-22 |
0.3124 USDC |
150,454.0772 ALGO |
0.3130 USDC |
0.3091 USDC |
0.3146 USDC |
0.3137 USDC |
| 2022-10-21 |
0.3054 USDC |
171,585.6993 ALGO |
0.3060 USDC |
0.2961 USDC |
0.3116 USDC |
0.3100 USDC |
| 2022-10-20 |
0.3100 USDC |
135,511.8845 ALGO |
0.3073 USDC |
0.3030 USDC |
0.3146 USDC |
0.3058 USDC |
| 2022-10-19 |
0.3144 USDC |
111,546.3906 ALGO |
0.3195 USDC |
0.3116 USDC |
0.3195 USDC |
0.3120 USDC |
| 2022-10-18 |
0.3202 USDC |
286,435.6914 ALGO |
0.3308 USDC |
0.3120 USDC |
0.3324 USDC |
0.3192 USDC |
| 2022-10-17 |
0.3263 USDC |
104,981.4972 ALGO |
0.3221 USDC |
0.3179 USDC |
0.3313 USDC |
0.3292 USDC |