Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3768 USD |
437,390.2831 ALGO |
0.3762 USD |
0.3600 USD |
0.3854 USD |
0.3644 USD |
| 2025-01-07 |
0.3826 USD |
311,764.6864 ALGO |
0.4127 USD |
0.3703 USD |
0.4228 USD |
0.3771 USD |
| 2025-01-06 |
0.4203 USD |
100,772.7517 ALGO |
0.3975 USD |
0.3975 USD |
0.4291 USD |
0.4173 USD |
| 2025-01-05 |
0.3994 USD |
46,356.1584 ALGO |
0.4054 USD |
0.3973 USD |
0.4076 USD |
0.4056 USD |
| 2025-01-04 |
0.4168 USD |
135,673.9865 ALGO |
0.4283 USD |
0.4082 USD |
0.4311 USD |
0.4124 USD |
| 2025-01-03 |
0.4168 USD |
429,966.7497 ALGO |
0.3929 USD |
0.3920 USD |
0.4268 USD |
0.4186 USD |
| 2025-01-02 |
0.3955 USD |
555,125.2068 ALGO |
0.3865 USD |
0.3865 USD |
0.4074 USD |
0.3933 USD |
| 2025-01-01 |
0.3747 USD |
144,857.0501 ALGO |
0.3386 USD |
0.3341 USD |
0.3819 USD |
0.3819 USD |
| 2024-12-31 |
0.3354 USD |
56,979.5107 ALGO |
0.3200 USD |
0.3188 USD |
0.3521 USD |
0.3401 USD |
| 2024-12-30 |
0.3268 USD |
90,444.2715 ALGO |
0.3292 USD |
0.3115 USD |
0.3477 USD |
0.3362 USD |
| 2024-12-29 |
0.3297 USD |
40,621.8993 ALGO |
0.3398 USD |
0.3220 USD |
0.3401 USD |
0.3220 USD |
| 2024-12-28 |
0.3359 USD |
25,047.9783 ALGO |
0.3335 USD |
0.3306 USD |
0.3458 USD |
0.3458 USD |
| 2024-12-27 |
0.3423 USD |
78,405.3216 ALGO |
0.3504 USD |
0.3285 USD |
0.3662 USD |
0.3382 USD |
| 2024-12-26 |
0.3529 USD |
32,652.0962 ALGO |
0.3715 USD |
0.3470 USD |
0.3715 USD |
0.3470 USD |
| 2024-12-25 |
0.3896 USD |
35,403.9721 ALGO |
0.3866 USD |
0.3822 USD |
0.3977 USD |
0.3857 USD |
| 2024-12-24 |
0.3896 USD |
226,356.9615 ALGO |
0.3752 USD |
0.3627 USD |
0.4100 USD |
0.3980 USD |
| 2024-12-23 |
0.3503 USD |
116,697.3482 ALGO |
0.3518 USD |
0.3361 USD |
0.3726 USD |
0.3529 USD |
| 2024-12-22 |
0.3422 USD |
71,990.0191 ALGO |
0.3284 USD |
0.3222 USD |
0.3530 USD |
0.3478 USD |
| 2024-12-21 |
0.3482 USD |
79,513.5230 ALGO |
0.3417 USD |
0.3312 USD |
0.3752 USD |
0.3319 USD |
| 2024-12-20 |
0.3141 USD |
410,923.3327 ALGO |
0.3434 USD |
0.2813 USD |
0.3659 USD |
0.3512 USD |
| 2024-12-19 |
0.3503 USD |
171,893.2991 ALGO |
0.3700 USD |
0.3233 USD |
0.3810 USD |
0.3374 USD |
| 2024-12-18 |
0.3994 USD |
298,509.1959 ALGO |
0.4105 USD |
0.3560 USD |
0.4295 USD |
0.3715 USD |
| 2024-12-17 |
0.4229 USD |
325,889.0034 ALGO |
0.4049 USD |
0.4049 USD |
0.4449 USD |
0.4100 USD |
| 2024-12-16 |
0.4229 USD |
630,170.3328 ALGO |
0.4216 USD |
0.4020 USD |
0.4362 USD |
0.4201 USD |
| 2024-12-15 |
0.4195 USD |
105,478.0836 ALGO |
0.4140 USD |
0.4087 USD |
0.4356 USD |
0.4300 USD |
| 2024-12-14 |
0.4174 USD |
277,525.4288 ALGO |
0.4316 USD |
0.4085 USD |
0.4381 USD |
0.4225 USD |
| 2024-12-13 |
0.4363 USD |
312,122.2940 ALGO |
0.4200 USD |
0.4200 USD |
0.4553 USD |
0.4381 USD |
| 2024-12-12 |
0.4370 USD |
225,767.7780 ALGO |
0.4479 USD |
0.4250 USD |
0.4732 USD |
0.4256 USD |
| 2024-12-11 |
0.4366 USD |
237,435.3356 ALGO |
0.4121 USD |
0.4020 USD |
0.4620 USD |
0.4591 USD |
| 2024-12-10 |
0.4060 USD |
275,323.3888 ALGO |
0.4131 USD |
0.3709 USD |
0.4296 USD |
0.4200 USD |
| 2024-12-09 |
0.4399 USD |
269,667.9894 ALGO |
0.4921 USD |
0.3506 USD |
0.4921 USD |
0.4090 USD |
| 2024-12-08 |
0.4952 USD |
155,381.4020 ALGO |
0.5158 USD |
0.4898 USD |
0.5205 USD |
0.4953 USD |
| 2024-12-07 |
0.4981 USD |
150,819.0654 ALGO |
0.5103 USD |
0.4658 USD |
0.5384 USD |
0.5056 USD |
| 2024-12-06 |
0.4522 USD |
572,229.4880 ALGO |
0.4600 USD |
0.4172 USD |
0.5384 USD |
0.5029 USD |
| 2024-12-05 |
0.4682 USD |
437,983.0883 ALGO |
0.4774 USD |
0.4394 USD |
0.4939 USD |
0.4500 USD |
| 2024-12-04 |
0.4898 USD |
624,602.0238 ALGO |
0.5227 USD |
0.4500 USD |
0.5314 USD |
0.4772 USD |
| 2024-12-03 |
0.5727 USD |
1,512,114.9371 ALGO |
0.5014 USD |
0.5009 USD |
0.6081 USD |
0.5125 USD |
| 2024-12-02 |
0.4915 USD |
1,295,796.2068 ALGO |
0.4906 USD |
0.4578 USD |
0.5583 USD |
0.5030 USD |
| 2024-12-01 |
0.4861 USD |
624,246.1812 ALGO |
0.4493 USD |
0.4222 USD |
0.5249 USD |
0.4911 USD |
| 2024-11-30 |
0.4550 USD |
2,985,636.0580 ALGO |
0.4413 USD |
0.3989 USD |
0.4841 USD |
0.4490 USD |
| 2024-11-29 |
0.3922 USD |
1,162,850.4049 ALGO |
0.3243 USD |
0.3164 USD |
0.4787 USD |
0.4573 USD |
| 2024-11-28 |
0.3040 USD |
250,892.9255 ALGO |
0.2917 USD |
0.2807 USD |
0.3279 USD |
0.3279 USD |
| 2024-11-27 |
0.2983 USD |
124,907.8853 ALGO |
0.2853 USD |
0.2812 USD |
0.3084 USD |
0.2953 USD |
| 2024-11-26 |
0.2800 USD |
386,934.4802 ALGO |
0.2671 USD |
0.2490 USD |
0.2945 USD |
0.2945 USD |
| 2024-11-25 |
0.2716 USD |
186,027.2999 ALGO |
0.2788 USD |
0.2570 USD |
0.2924 USD |
0.2614 USD |
| 2024-11-24 |
0.2856 USD |
162,257.5705 ALGO |
0.2910 USD |
0.2540 USD |
0.3287 USD |
0.2870 USD |
| 2024-11-23 |
0.3029 USD |
934,125.0890 ALGO |
0.2679 USD |
0.2590 USD |
0.3172 USD |
0.2898 USD |
| 2024-11-22 |
0.2293 USD |
411,730.1321 ALGO |
0.2178 USD |
0.2059 USD |
0.2600 USD |
0.2552 USD |
| 2024-11-21 |
0.2096 USD |
490,551.3560 ALGO |
0.2131 USD |
0.2038 USD |
0.2226 USD |
0.2165 USD |
| 2024-11-20 |
0.2197 USD |
339,728.8885 ALGO |
0.2191 USD |
0.2102 USD |
0.2276 USD |
0.2151 USD |