Identifier on OKEx: ALGO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.2786 USDT |
23,542,380.3300 |
0.2799 USDT |
0.2664 USDT |
0.2902 USDT |
0.2706 USDT |
| 2024-03-26 |
0.2783 USDT |
19,985,785.6655 |
0.2682 USDT |
0.2672 USDT |
0.2862 USDT |
0.2800 USDT |
| 2024-03-25 |
0.2626 USDT |
16,225,596.6110 |
0.2564 USDT |
0.2532 USDT |
0.2730 USDT |
0.2682 USDT |
| 2024-03-24 |
0.2532 USDT |
9,985,602.7784 |
0.2484 USDT |
0.2475 USDT |
0.2584 USDT |
0.2562 USDT |
| 2024-03-23 |
0.2473 USDT |
9,191,618.2376 |
0.2412 USDT |
0.2368 USDT |
0.2558 USDT |
0.2484 USDT |
| 2024-03-22 |
0.2435 USDT |
16,871,145.3347 |
0.2486 USDT |
0.2340 USDT |
0.2546 USDT |
0.2412 USDT |
| 2024-03-21 |
0.2498 USDT |
19,074,738.0701 |
0.2507 USDT |
0.2423 USDT |
0.2561 USDT |
0.2488 USDT |
| 2024-03-20 |
0.2347 USDT |
22,470,107.1463 |
0.2300 USDT |
0.2183 USDT |
0.2523 USDT |
0.2505 USDT |
| 2024-03-19 |
0.2338 USDT |
30,431,937.6774 |
0.2515 USDT |
0.2189 USDT |
0.2530 USDT |
0.2304 USDT |
| 2024-03-18 |
0.2602 USDT |
21,713,939.0182 |
0.2754 USDT |
0.2459 USDT |
0.2754 USDT |
0.2514 USDT |
| 2024-03-17 |
0.2677 USDT |
18,013,117.1679 |
0.2674 USDT |
0.2519 USDT |
0.2810 USDT |
0.2754 USDT |
| 2024-03-16 |
0.2856 USDT |
29,582,533.5307 |
0.2994 USDT |
0.2608 USDT |
0.3109 USDT |
0.2673 USDT |
| 2024-03-15 |
0.2929 USDT |
46,605,888.9524 |
0.3120 USDT |
0.2707 USDT |
0.3215 USDT |
0.2991 USDT |
| 2024-03-14 |
0.3089 USDT |
22,633,822.3476 |
0.3185 USDT |
0.2907 USDT |
0.3208 USDT |
0.3119 USDT |
| 2024-03-13 |
0.3175 USDT |
26,299,095.6714 |
0.3176 USDT |
0.3051 USDT |
0.3300 USDT |
0.3187 USDT |
| 2024-03-12 |
0.2957 USDT |
32,136,441.7494 |
0.2921 USDT |
0.2743 USDT |
0.3196 USDT |
0.3176 USDT |
| 2024-03-11 |
0.2830 USDT |
46,818,258.5512 |
0.2629 USDT |
0.2493 USDT |
0.3017 USDT |
0.2916 USDT |
| 2024-03-10 |
0.2651 USDT |
13,669,467.5031 |
0.2693 USDT |
0.2555 USDT |
0.2737 USDT |
0.2628 USDT |
| 2024-03-09 |
0.2723 USDT |
14,334,855.6992 |
0.2713 USDT |
0.2654 USDT |
0.2772 USDT |
0.2694 USDT |
| 2024-03-08 |
0.2680 USDT |
24,031,826.3383 |
0.2799 USDT |
0.2580 USDT |
0.2814 USDT |
0.2713 USDT |
| 2024-03-07 |
0.2699 USDT |
66,101,594.7448 |
0.2593 USDT |
0.2583 USDT |
0.2846 USDT |
0.2797 USDT |
| 2024-03-06 |
0.2405 USDT |
51,912,490.4207 |
0.2314 USDT |
0.2205 USDT |
0.2608 USDT |
0.2593 USDT |
| 2024-03-05 |
0.2380 USDT |
104,698,953.3680 |
0.2506 USDT |
0.1952 USDT |
0.2590 USDT |
0.2314 USDT |
| 2024-03-04 |
0.2535 USDT |
56,852,100.8058 |
0.2512 USDT |
0.2421 USDT |
0.2651 USDT |
0.2508 USDT |
| 2024-03-03 |
0.2413 USDT |
55,679,346.3672 |
0.2477 USDT |
0.2184 USDT |
0.2575 USDT |
0.2510 USDT |
| 2024-03-02 |
0.2361 USDT |
32,391,116.1560 |
0.2283 USDT |
0.2252 USDT |
0.2481 USDT |
0.2480 USDT |
| 2024-03-01 |
0.2186 USDT |
20,929,774.0460 |
0.2121 USDT |
0.2121 USDT |
0.2287 USDT |
0.2284 USDT |
| 2024-02-29 |
0.2201 USDT |
42,170,971.0048 |
0.2106 USDT |
0.2057 USDT |
0.2319 USDT |
0.2119 USDT |
| 2024-02-28 |
0.2113 USDT |
55,707,373.9071 |
0.2084 USDT |
0.1898 USDT |
0.2243 USDT |
0.2107 USDT |
| 2024-02-27 |
0.2077 USDT |
20,906,925.5384 |
0.2122 USDT |
0.2015 USDT |
0.2122 USDT |
0.2084 USDT |
| 2024-02-26 |
0.2037 USDT |
20,594,038.8299 |
0.2078 USDT |
0.1965 USDT |
0.2126 USDT |
0.2120 USDT |
| 2024-02-25 |
0.2028 USDT |
25,804,956.7380 |
0.1972 USDT |
0.1938 USDT |
0.2110 USDT |
0.2078 USDT |
| 2024-02-24 |
0.1916 USDT |
13,641,141.2440 |
0.1855 USDT |
0.1818 USDT |
0.1976 USDT |
0.1970 USDT |
| 2024-02-23 |
0.1862 USDT |
14,831,700.7573 |
0.1891 USDT |
0.1820 USDT |
0.1906 USDT |
0.1855 USDT |
| 2024-02-22 |
0.1907 USDT |
11,745,911.6059 |
0.1890 USDT |
0.1841 USDT |
0.1945 USDT |
0.1890 USDT |
| 2024-02-21 |
0.1869 USDT |
14,961,788.3007 |
0.1965 USDT |
0.1815 USDT |
0.1973 USDT |
0.1889 USDT |
| 2024-02-20 |
0.1966 USDT |
21,673,946.9541 |
0.2036 USDT |
0.1888 USDT |
0.2042 USDT |
0.1964 USDT |
| 2024-02-19 |
0.1997 USDT |
12,734,007.3303 |
0.1964 USDT |
0.1959 USDT |
0.2042 USDT |
0.2038 USDT |
| 2024-02-18 |
0.1938 USDT |
8,952,884.8290 |
0.1904 USDT |
0.1897 USDT |
0.1972 USDT |
0.1962 USDT |
| 2024-02-17 |
0.1895 USDT |
8,924,394.7179 |
0.1942 USDT |
0.1834 USDT |
0.1942 USDT |
0.1903 USDT |
| 2024-02-16 |
0.1915 USDT |
15,095,028.6710 |
0.1874 USDT |
0.1864 USDT |
0.1973 USDT |
0.1942 USDT |
| 2024-02-15 |
0.1868 USDT |
14,983,097.4278 |
0.1835 USDT |
0.1826 USDT |
0.1919 USDT |
0.1873 USDT |
| 2024-02-14 |
0.1812 USDT |
11,780,038.4464 |
0.1778 USDT |
0.1746 USDT |
0.1846 USDT |
0.1836 USDT |
| 2024-02-13 |
0.1790 USDT |
16,221,881.8376 |
0.1830 USDT |
0.1731 USDT |
0.1854 USDT |
0.1776 USDT |
| 2024-02-12 |
0.1792 USDT |
18,118,145.5331 |
0.1800 USDT |
0.1738 USDT |
0.1839 USDT |
0.1829 USDT |
| 2024-02-11 |
0.1754 USDT |
9,414,816.4161 |
0.1754 USDT |
0.1721 USDT |
0.1804 USDT |
0.1802 USDT |
| 2024-02-10 |
0.1743 USDT |
8,661,905.7035 |
0.1746 USDT |
0.1708 USDT |
0.1777 USDT |
0.1754 USDT |
| 2024-02-09 |
0.1720 USDT |
20,974,846.6853 |
0.1691 USDT |
0.1685 USDT |
0.1757 USDT |
0.1744 USDT |
| 2024-02-08 |
0.1683 USDT |
10,434,868.5780 |
0.1683 USDT |
0.1663 USDT |
0.1708 USDT |
0.1690 USDT |
| 2024-02-07 |
0.1636 USDT |
8,334,402.9083 |
0.1622 USDT |
0.1602 USDT |
0.1687 USDT |
0.1681 USDT |