Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-22 |
0.6110 USDT |
2,071,796.7310 |
0.6470 USDT |
0.5650 USDT |
0.6650 USDT |
0.5750 USDT |
| 2019-07-21 |
0.6610 USDT |
1,506,760.1936 |
0.6740 USDT |
0.6420 USDT |
0.7100 USDT |
0.6480 USDT |
| 2019-07-20 |
0.6920 USDT |
1,764,963.5207 |
0.7100 USDT |
0.6610 USDT |
0.7300 USDT |
0.6740 USDT |
| 2019-07-19 |
0.6855 USDT |
1,455,675.5410 |
0.6610 USDT |
0.6580 USDT |
0.7520 USDT |
0.7100 USDT |
| 2019-07-18 |
0.6800 USDT |
1,357,171.8238 |
0.7000 USDT |
0.6490 USDT |
0.7060 USDT |
0.6600 USDT |
| 2019-07-17 |
0.6985 USDT |
2,240,955.0126 |
0.6970 USDT |
0.6380 USDT |
0.7180 USDT |
0.7000 USDT |
| 2019-07-16 |
0.7280 USDT |
3,803,062.2320 |
0.7590 USDT |
0.6060 USDT |
0.7590 USDT |
0.6970 USDT |
| 2019-07-15 |
0.7990 USDT |
1,416,957.3728 |
0.8390 USDT |
0.7450 USDT |
0.8460 USDT |
0.7590 USDT |
| 2019-07-14 |
0.8375 USDT |
2,680,096.8371 |
0.8370 USDT |
0.7360 USDT |
0.8990 USDT |
0.8380 USDT |
| 2019-07-13 |
0.9025 USDT |
2,927,088.1925 |
0.9670 USDT |
0.8220 USDT |
1.0300 USDT |
0.8380 USDT |
| 2019-07-12 |
0.9290 USDT |
3,181,966.6567 |
0.8960 USDT |
0.8650 USDT |
1.0350 USDT |
0.9620 USDT |
| 2019-07-11 |
0.8985 USDT |
2,816,601.1818 |
0.9010 USDT |
0.8000 USDT |
0.9390 USDT |
0.8960 USDT |
| 2019-07-10 |
0.9500 USDT |
4,434,736.1983 |
0.9990 USDT |
0.8960 USDT |
1.1160 USDT |
0.9010 USDT |
| 2019-07-09 |
1.0320 USDT |
2,262,993.0888 |
1.0630 USDT |
0.9330 USDT |
1.0630 USDT |
1.0010 USDT |
| 2019-07-08 |
1.0535 USDT |
1,786,381.6563 |
1.0460 USDT |
1.0150 USDT |
1.0840 USDT |
1.0610 USDT |
| 2019-07-07 |
1.0725 USDT |
1,542,539.5608 |
1.0980 USDT |
1.0330 USDT |
1.1000 USDT |
1.0470 USDT |
| 2019-07-06 |
1.0660 USDT |
1,788,646.0179 |
1.0330 USDT |
1.0220 USDT |
1.1050 USDT |
1.0990 USDT |
| 2019-07-05 |
1.0665 USDT |
2,237,536.2143 |
1.0990 USDT |
1.0260 USDT |
1.1600 USDT |
1.0340 USDT |
| 2019-07-04 |
1.0545 USDT |
3,651,647.2575 |
1.0110 USDT |
0.9800 USDT |
1.1740 USDT |
1.0980 USDT |
| 2019-07-03 |
1.0600 USDT |
2,696,944.8333 |
1.1100 USDT |
0.9830 USDT |
1.1530 USDT |
1.0100 USDT |
| 2019-07-02 |
1.1325 USDT |
2,358,034.8005 |
1.1550 USDT |
1.0630 USDT |
1.1950 USDT |
1.1100 USDT |
| 2019-07-01 |
1.2215 USDT |
3,662,350.5640 |
1.2890 USDT |
1.0300 USDT |
1.3590 USDT |
1.1540 USDT |
| 2019-06-30 |
1.3580 USDT |
1,807,980.5283 |
1.4280 USDT |
1.2500 USDT |
1.4790 USDT |
1.2880 USDT |
| 2019-06-29 |
1.4560 USDT |
1,768,037.9509 |
1.4840 USDT |
1.4120 USDT |
1.5830 USDT |
1.4280 USDT |
| 2019-06-28 |
1.4940 USDT |
1,434,134.3832 |
1.5050 USDT |
1.4000 USDT |
1.5090 USDT |
1.4830 USDT |
| 2019-06-27 |
1.4980 USDT |
2,002,671.9343 |
1.4930 USDT |
1.3600 USDT |
1.5870 USDT |
1.5030 USDT |
| 2019-06-26 |
1.5730 USDT |
2,906,807.0945 |
1.6530 USDT |
1.4190 USDT |
1.6890 USDT |
1.4930 USDT |
| 2019-06-25 |
1.6480 USDT |
5,353,619.9299 |
1.6440 USDT |
1.5110 USDT |
1.8940 USDT |
1.6520 USDT |
| 2019-06-24 |
1.5905 USDT |
2,792,239.3172 |
1.5410 USDT |
1.3160 USDT |
1.7920 USDT |
1.6400 USDT |
| 2019-06-23 |
1.7625 USDT |
1,168,959.1516 |
1.9790 USDT |
1.5090 USDT |
2.0350 USDT |
1.5460 USDT |
| 2019-06-22 |
2.0905 USDT |
911,248.8402 |
2.2010 USDT |
1.8400 USDT |
2.4000 USDT |
1.9800 USDT |
| 2019-06-21 |
2.5980 USDT |
1,797,127.5086 |
3.0010 USDT |
2.0800 USDT |
3.2900 USDT |
2.1950 USDT |
| 2019-06-20 |
2.9125 USDT |
849,605.6326 |
2.8345 USDT |
2.5500 USDT |
3.7900 USDT |
2.9910 USDT |
| 2019-06-16 |
2.8340 USDT |
0.0000 |
2.8345 USDT |
2.8340 USDT |
2.8345 USDT |
2.8340 USDT |