Identifier on Kucoin: ALGO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.3230 USDC |
87,704.2826 ALGO |
0.3206 USDC |
0.3203 USDC |
0.3276 USDC |
0.3235 USDC |
| 2022-10-15 |
0.3195 USDC |
120,834.7885 ALGO |
0.3185 USDC |
0.3133 USDC |
0.3238 USDC |
0.3227 USDC |
| 2022-10-14 |
0.3275 USDC |
474,440.2914 ALGO |
0.3179 USDC |
0.3163 USDC |
0.3600 USDC |
0.3188 USDC |
| 2022-10-13 |
0.2986 USDC |
1,160,879.0914 ALGO |
0.3137 USDC |
0.2865 USDC |
0.3235 USDC |
0.3215 USDC |
| 2022-10-12 |
0.3165 USDC |
236,514.0432 ALGO |
0.3175 USDC |
0.3116 USDC |
0.3205 USDC |
0.3145 USDC |
| 2022-10-11 |
0.3177 USDC |
259,566.3464 ALGO |
0.3190 USDC |
0.3086 USDC |
0.3235 USDC |
0.3184 USDC |
| 2022-10-10 |
0.3300 USDC |
104,236.6460 ALGO |
0.3376 USDC |
0.3208 USDC |
0.3400 USDC |
0.3224 USDC |
| 2022-10-09 |
0.3338 USDC |
72,856.9251 ALGO |
0.3341 USDC |
0.3304 USDC |
0.3399 USDC |
0.3385 USDC |
| 2022-10-08 |
0.3380 USDC |
170,527.0981 ALGO |
0.3412 USDC |
0.3355 USDC |
0.3412 USDC |
0.3372 USDC |
| 2022-10-07 |
0.3397 USDC |
854,297.2656 ALGO |
0.3494 USDC |
0.3363 USDC |
0.3497 USDC |
0.3419 USDC |
| 2022-10-06 |
0.3546 USDC |
137,859.9348 ALGO |
0.3536 USDC |
0.3497 USDC |
0.3587 USDC |
0.3515 USDC |
| 2022-10-05 |
0.3512 USDC |
55,002.7246 ALGO |
0.3569 USDC |
0.3450 USDC |
0.3599 USDC |
0.3520 USDC |
| 2022-10-04 |
0.3531 USDC |
168,799.4943 ALGO |
0.3544 USDC |
0.3500 USDC |
0.3584 USDC |
0.3547 USDC |
| 2022-10-03 |
0.3501 USDC |
311,222.2392 ALGO |
0.3518 USDC |
0.3437 USDC |
0.3609 USDC |
0.3534 USDC |
| 2022-10-02 |
0.3639 USDC |
154,910.9429 ALGO |
0.3569 USDC |
0.3566 USDC |
0.3718 USDC |
0.3623 USDC |
| 2022-10-01 |
0.3605 USDC |
177,402.8295 ALGO |
0.3526 USDC |
0.3526 USDC |
0.3680 USDC |
0.3569 USDC |
| 2022-09-30 |
0.3550 USDC |
326,617.7448 ALGO |
0.3553 USDC |
0.3471 USDC |
0.3661 USDC |
0.3502 USDC |
| 2022-09-29 |
0.3478 USDC |
392,605.2903 ALGO |
0.3498 USDC |
0.3335 USDC |
0.3629 USDC |
0.3408 USDC |
| 2022-09-28 |
0.3412 USDC |
416,033.0543 ALGO |
0.3540 USDC |
0.3325 USDC |
0.3564 USDC |
0.3483 USDC |
| 2022-09-27 |
0.3669 USDC |
222,907.0417 ALGO |
0.3664 USDC |
0.3492 USDC |
0.3751 USDC |
0.3492 USDC |
| 2022-09-26 |
0.3699 USDC |
386,335.0254 ALGO |
0.3868 USDC |
0.3578 USDC |
0.3920 USDC |
0.3696 USDC |
| 2022-09-25 |
0.3917 USDC |
608,515.8294 ALGO |
0.3825 USDC |
0.3786 USDC |
0.4012 USDC |
0.3872 USDC |
| 2022-09-24 |
0.3843 USDC |
717,012.0120 ALGO |
0.3999 USDC |
0.3702 USDC |
0.4027 USDC |
0.3832 USDC |
| 2022-09-23 |
0.3821 USDC |
774,116.9180 ALGO |
0.3705 USDC |
0.3645 USDC |
0.4067 USDC |
0.3736 USDC |
| 2022-09-22 |
0.3615 USDC |
733,358.8863 ALGO |
0.3362 USDC |
0.3291 USDC |
0.3940 USDC |
0.3706 USDC |
| 2022-09-21 |
0.3203 USDC |
110,372.9326 ALGO |
0.3299 USDC |
0.3140 USDC |
0.3339 USDC |
0.3200 USDC |
| 2022-09-20 |
0.3354 USDC |
513,465.4175 ALGO |
0.3178 USDC |
0.3178 USDC |
0.3462 USDC |
0.3288 USDC |
| 2022-09-19 |
0.3096 USDC |
378,152.0383 ALGO |
0.2928 USDC |
0.2915 USDC |
0.3237 USDC |
0.3126 USDC |
| 2022-09-18 |
0.3085 USDC |
170,842.3938 ALGO |
0.3107 USDC |
0.3009 USDC |
0.3176 USDC |
0.3013 USDC |
| 2022-09-17 |
0.3035 USDC |
94,315.9869 ALGO |
0.2980 USDC |
0.2980 USDC |
0.3097 USDC |
0.3091 USDC |
| 2022-09-16 |
0.2940 USDC |
166,806.3974 ALGO |
0.2933 USDC |
0.2883 USDC |
0.3001 USDC |
0.2965 USDC |
| 2022-09-15 |
0.2955 USDC |
123,392.7111 ALGO |
0.3025 USDC |
0.2886 USDC |
0.3025 USDC |
0.2948 USDC |
| 2022-09-14 |
0.3006 USDC |
245,861.4406 ALGO |
0.2963 USDC |
0.2958 USDC |
0.3043 USDC |
0.3026 USDC |
| 2022-09-13 |
0.3141 USDC |
250,851.0513 ALGO |
0.3232 USDC |
0.3001 USDC |
0.3235 USDC |
0.3033 USDC |
| 2022-09-12 |
0.3248 USDC |
156,241.0266 ALGO |
0.3256 USDC |
0.3179 USDC |
0.3329 USDC |
0.3191 USDC |
| 2022-09-11 |
0.3246 USDC |
155,210.6922 ALGO |
0.3238 USDC |
0.3176 USDC |
0.3308 USDC |
0.3272 USDC |
| 2022-09-10 |
0.3232 USDC |
310,225.4902 ALGO |
0.3245 USDC |
0.3178 USDC |
0.3280 USDC |
0.3238 USDC |
| 2022-09-09 |
0.3174 USDC |
557,460.8926 ALGO |
0.3079 USDC |
0.3079 USDC |
0.3264 USDC |
0.3187 USDC |
| 2022-09-08 |
0.3000 USDC |
463,814.6031 ALGO |
0.2991 USDC |
0.2930 USDC |
0.3070 USDC |
0.3068 USDC |
| 2022-09-07 |
0.2929 USDC |
349,453.0830 ALGO |
0.2849 USDC |
0.2816 USDC |
0.3021 USDC |
0.2999 USDC |
| 2022-09-06 |
0.3073 USDC |
1,378,961.8698 ALGO |
0.3045 USDC |
0.2831 USDC |
0.3362 USDC |
0.2849 USDC |
| 2022-09-05 |
0.3045 USDC |
423,971.4731 ALGO |
0.3125 USDC |
0.2975 USDC |
0.3145 USDC |
0.3024 USDC |
| 2022-09-04 |
0.3115 USDC |
257,933.9303 ALGO |
0.3036 USDC |
0.3036 USDC |
0.3186 USDC |
0.3112 USDC |
| 2022-09-03 |
0.3003 USDC |
165,446.8811 ALGO |
0.3021 USDC |
0.2958 USDC |
0.3032 USDC |
0.3021 USDC |
| 2022-09-02 |
0.3002 USDC |
350,704.1171 ALGO |
0.2939 USDC |
0.2901 USDC |
0.3068 USDC |
0.3013 USDC |
| 2022-09-01 |
0.2877 USDC |
153,882.4832 ALGO |
0.2883 USDC |
0.2836 USDC |
0.2906 USDC |
0.2880 USDC |
| 2022-08-31 |
0.2946 USDC |
199,940.1778 ALGO |
0.2922 USDC |
0.2894 USDC |
0.3008 USDC |
0.2902 USDC |
| 2022-08-30 |
0.2924 USDC |
311,528.8882 ALGO |
0.2980 USDC |
0.2843 USDC |
0.3023 USDC |
0.2864 USDC |
| 2022-08-29 |
0.2884 USDC |
215,441.8682 ALGO |
0.2826 USDC |
0.2802 USDC |
0.2978 USDC |
0.2931 USDC |
| 2022-08-28 |
0.2901 USDC |
169,415.1794 ALGO |
0.2884 USDC |
0.2868 USDC |
0.2948 USDC |
0.2939 USDC |