Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.3180 USDT |
7,030,968.2488 |
0.3401 USDT |
0.2960 USDT |
0.3446 USDT |
0.3020 USDT |
| 2022-06-15 |
0.3065 USDT |
16,543,983.8923 |
0.3087 USDT |
0.2783 USDT |
0.3418 USDT |
0.3403 USDT |
| 2022-06-14 |
0.3005 USDT |
14,052,756.3210 |
0.3040 USDT |
0.2823 USDT |
0.3113 USDT |
0.3087 USDT |
| 2022-06-13 |
0.3031 USDT |
28,704,706.9606 |
0.3245 USDT |
0.2881 USDT |
0.3295 USDT |
0.3041 USDT |
| 2022-06-12 |
0.3354 USDT |
7,252,740.7797 |
0.3509 USDT |
0.3231 USDT |
0.3520 USDT |
0.3247 USDT |
| 2022-06-11 |
0.3576 USDT |
5,668,031.4232 |
0.3690 USDT |
0.3386 USDT |
0.3800 USDT |
0.3512 USDT |
| 2022-06-10 |
0.3839 USDT |
6,250,706.7734 |
0.4042 USDT |
0.3632 USDT |
0.4048 USDT |
0.3688 USDT |
| 2022-06-09 |
0.4098 USDT |
6,220,933.7488 |
0.4165 USDT |
0.3997 USDT |
0.4184 USDT |
0.4043 USDT |
| 2022-06-08 |
0.4142 USDT |
12,637,714.8024 |
0.3991 USDT |
0.3987 USDT |
0.4317 USDT |
0.4162 USDT |
| 2022-06-07 |
0.3932 USDT |
6,296,604.7276 |
0.4128 USDT |
0.3767 USDT |
0.4134 USDT |
0.3994 USDT |
| 2022-06-06 |
0.4096 USDT |
7,504,708.8096 |
0.3918 USDT |
0.3907 USDT |
0.4248 USDT |
0.4126 USDT |
| 2022-06-05 |
0.3916 USDT |
7,031,036.2823 |
0.3882 USDT |
0.3792 USDT |
0.4029 USDT |
0.3918 USDT |
| 2022-06-04 |
0.3757 USDT |
5,817,881.9454 |
0.3809 USDT |
0.3670 USDT |
0.3905 USDT |
0.3882 USDT |
| 2022-06-03 |
0.3831 USDT |
5,185,795.0357 |
0.3948 USDT |
0.3714 USDT |
0.3970 USDT |
0.3811 USDT |
| 2022-06-02 |
0.3840 USDT |
7,069,542.9315 |
0.3850 USDT |
0.3767 USDT |
0.3970 USDT |
0.3947 USDT |
| 2022-06-01 |
0.4082 USDT |
16,032,357.7429 |
0.4111 USDT |
0.3742 USDT |
0.4289 USDT |
0.3850 USDT |
| 2022-05-31 |
0.4120 USDT |
12,621,131.6871 |
0.4200 USDT |
0.3954 USDT |
0.4253 USDT |
0.4112 USDT |
| 2022-05-30 |
0.4036 USDT |
11,330,388.5575 |
0.3788 USDT |
0.3764 USDT |
0.4237 USDT |
0.4199 USDT |
| 2022-05-29 |
0.3659 USDT |
6,841,382.0859 |
0.3673 USDT |
0.3528 USDT |
0.3800 USDT |
0.3788 USDT |
| 2022-05-28 |
0.3641 USDT |
6,324,129.3545 |
0.3608 USDT |
0.3550 USDT |
0.3744 USDT |
0.3676 USDT |
| 2022-05-27 |
0.3681 USDT |
11,283,343.1865 |
0.3793 USDT |
0.3555 USDT |
0.3846 USDT |
0.3605 USDT |
| 2022-05-26 |
0.3877 USDT |
10,306,663.1428 |
0.4058 USDT |
0.3666 USDT |
0.4128 USDT |
0.3797 USDT |
| 2022-05-25 |
0.4084 USDT |
5,388,519.9762 |
0.4189 USDT |
0.3989 USDT |
0.4220 USDT |
0.4057 USDT |
| 2022-05-24 |
0.4093 USDT |
4,870,071.8004 |
0.4174 USDT |
0.3907 USDT |
0.4224 USDT |
0.4190 USDT |
| 2022-05-23 |
0.4389 USDT |
10,154,527.4672 |
0.4425 USDT |
0.4105 USDT |
0.4528 USDT |
0.4172 USDT |
| 2022-05-22 |
0.4372 USDT |
7,820,485.2764 |
0.4351 USDT |
0.4242 USDT |
0.4489 USDT |
0.4429 USDT |
| 2022-05-21 |
0.4315 USDT |
5,575,300.8980 |
0.4334 USDT |
0.4215 USDT |
0.4437 USDT |
0.4352 USDT |
| 2022-05-20 |
0.4410 USDT |
9,301,940.2003 |
0.4516 USDT |
0.4198 USDT |
0.4594 USDT |
0.4337 USDT |
| 2022-05-19 |
0.4418 USDT |
10,050,437.8971 |
0.4335 USDT |
0.4210 USDT |
0.4641 USDT |
0.4515 USDT |
| 2022-05-18 |
0.4646 USDT |
18,237,387.0726 |
0.4949 USDT |
0.4313 USDT |
0.5042 USDT |
0.4335 USDT |
| 2022-05-17 |
0.4867 USDT |
18,505,312.1200 |
0.4602 USDT |
0.4590 USDT |
0.5082 USDT |
0.4951 USDT |
| 2022-05-16 |
0.4627 USDT |
18,106,243.6870 |
0.4904 USDT |
0.4381 USDT |
0.4906 USDT |
0.4608 USDT |
| 2022-05-15 |
0.4626 USDT |
13,430,986.4836 |
0.4634 USDT |
0.4442 USDT |
0.4939 USDT |
0.4906 USDT |
| 2022-05-14 |
0.4465 USDT |
13,371,524.3706 |
0.4432 USDT |
0.4190 USDT |
0.4738 USDT |
0.4633 USDT |
| 2022-05-13 |
0.4632 USDT |
31,979,297.3798 |
0.4238 USDT |
0.4150 USDT |
0.5085 USDT |
0.4433 USDT |
| 2022-05-12 |
0.4088 USDT |
80,147,039.8407 |
0.4514 USDT |
0.3580 USDT |
0.4812 USDT |
0.4233 USDT |
| 2022-05-11 |
0.4984 USDT |
105,926,984.7081 |
0.5850 USDT |
0.4045 USDT |
0.6070 USDT |
0.4522 USDT |
| 2022-05-10 |
0.6091 USDT |
68,359,706.0084 |
0.5739 USDT |
0.5516 USDT |
0.6609 USDT |
0.5848 USDT |
| 2022-05-09 |
0.6699 USDT |
60,857,215.6762 |
0.7290 USDT |
0.5667 USDT |
0.7556 USDT |
0.5747 USDT |
| 2022-05-08 |
0.7414 USDT |
66,878,397.2121 |
0.7487 USDT |
0.7073 USDT |
0.7877 USDT |
0.7289 USDT |
| 2022-05-07 |
0.7261 USDT |
72,800,167.0441 |
0.6973 USDT |
0.6722 USDT |
0.7744 USDT |
0.7486 USDT |
| 2022-05-06 |
0.6716 USDT |
88,634,086.5873 |
0.6340 USDT |
0.6261 USDT |
0.7249 USDT |
0.6979 USDT |
| 2022-05-05 |
0.6670 USDT |
45,192,363.8244 |
0.7159 USDT |
0.6147 USDT |
0.7305 USDT |
0.6341 USDT |
| 2022-05-04 |
0.6804 USDT |
63,880,496.0954 |
0.6709 USDT |
0.6532 USDT |
0.7193 USDT |
0.7159 USDT |
| 2022-05-03 |
0.6956 USDT |
107,803,676.5130 |
0.6158 USDT |
0.6109 USDT |
0.7428 USDT |
0.6709 USDT |
| 2022-05-02 |
0.6091 USDT |
24,877,428.8335 |
0.6012 USDT |
0.5799 USDT |
0.6474 USDT |
0.6158 USDT |
| 2022-05-01 |
0.5847 USDT |
17,440,437.8212 |
0.5672 USDT |
0.5640 USDT |
0.6053 USDT |
0.6015 USDT |
| 2022-04-30 |
0.5950 USDT |
19,382,790.6737 |
0.6379 USDT |
0.5368 USDT |
0.6396 USDT |
0.5672 USDT |
| 2022-04-29 |
0.6627 USDT |
21,273,088.4110 |
0.6981 USDT |
0.6192 USDT |
0.7095 USDT |
0.6379 USDT |
| 2022-04-28 |
0.6829 USDT |
22,669,926.9591 |
0.6713 USDT |
0.6611 USDT |
0.7156 USDT |
0.6986 USDT |