Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3006 USD |
952,814.7576 ALGO |
0.2679 USD |
0.2416 USD |
0.3172 USD |
0.2992 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 |
| 2024-11-19 |
0.2130 USD |
698,880.3490 ALGO |
0.2182 USD |
0.2040 USD |
0.2370 USD |
0.2224 USD |
| 2024-11-18 |
0.2160 USD |
963,663.6373 ALGO |
0.1981 USD |
0.1981 USD |
0.2300 USD |
0.2175 USD |
| 2024-11-17 |
0.1892 USD |
62,039.5419 ALGO |
0.1965 USD |
0.1798 USD |
0.1965 USD |
0.1823 USD |
| 2024-11-16 |
0.1993 USD |
970,564.3162 ALGO |
0.1866 USD |
0.1838 USD |
0.2188 USD |
0.1974 USD |
| 2024-11-15 |
0.1731 USD |
1,517,109.1994 ALGO |
0.1470 USD |
0.1470 USD |
0.1954 USD |
0.1823 USD |
| 2024-11-14 |
0.1474 USD |
53,081.2860 ALGO |
0.1469 USD |
0.1399 USD |
0.1533 USD |
0.1399 USD |
| 2024-11-13 |
0.1436 USD |
264,746.2355 ALGO |
0.1552 USD |
0.1377 USD |
0.1552 USD |
0.1445 USD |
| 2024-11-12 |
0.1579 USD |
398,040.3897 ALGO |
0.1578 USD |
0.1434 USD |
0.1640 USD |
0.1562 USD |
| 2024-11-11 |
0.1459 USD |
142,462.6503 ALGO |
0.1442 USD |
0.1421 USD |
0.1555 USD |
0.1504 USD |
| 2024-11-10 |
0.1401 USD |
738,439.1253 ALGO |
0.1348 USD |
0.1312 USD |
0.1485 USD |
0.1485 USD |
| 2024-11-09 |
0.1311 USD |
51,528.2985 ALGO |
0.1310 USD |
0.1296 USD |
0.1330 USD |
0.1330 USD |
| 2024-11-08 |
0.1268 USD |
237,870.1562 ALGO |
0.1230 USD |
0.1223 USD |
0.1283 USD |
0.1274 USD |
| 2024-11-07 |
0.1231 USD |
77,180.5767 ALGO |
0.1223 USD |
0.1206 USD |
0.1242 USD |
0.1227 USD |
| 2024-11-06 |
0.1181 USD |
206,002.1780 ALGO |
0.1160 USD |
0.1160 USD |
0.1212 USD |
0.1212 USD |
| 2024-11-05 |
0.1139 USD |
56,294.3648 ALGO |
0.1096 USD |
0.1096 USD |
0.1151 USD |
0.1146 USD |
| 2024-11-04 |
0.1097 USD |
40,137.1752 ALGO |
0.1092 USD |
0.1077 USD |
0.1115 USD |
0.1082 USD |
| 2024-11-03 |
0.1118 USD |
289,499.7834 ALGO |
0.1139 USD |
0.1065 USD |
0.1178 USD |
0.1092 USD |
| 2024-11-02 |
0.1140 USD |
7,519.5720 ALGO |
0.1162 USD |
0.1134 USD |
0.1167 USD |
0.1140 USD |
| 2024-11-01 |
0.1147 USD |
42,026.1223 ALGO |
0.1144 USD |
0.1125 USD |
0.1151 USD |
0.1144 USD |
| 2024-10-31 |
0.1152 USD |
237,527.6775 ALGO |
0.1207 USD |
0.1118 USD |
0.1280 USD |
0.1147 USD |
| 2024-10-30 |
0.1228 USD |
32,114.6186 ALGO |
0.1231 USD |
0.1200 USD |
0.1280 USD |
0.1280 USD |
| 2024-10-29 |
0.1216 USD |
133,472.0586 ALGO |
0.1190 USD |
0.1190 USD |
0.1243 USD |
0.1230 USD |
| 2024-10-28 |
0.1149 USD |
199,260.0504 ALGO |
0.1154 USD |
0.1115 USD |
0.1193 USD |
0.1193 USD |
| 2024-10-27 |
0.1169 USD |
19,134.6033 ALGO |
0.1141 USD |
0.1141 USD |
0.1197 USD |
0.1168 USD |
| 2024-10-26 |
0.1148 USD |
14,621.8253 ALGO |
0.1139 USD |
0.1133 USD |
0.1194 USD |
0.1133 USD |
| 2024-10-25 |
0.1199 USD |
22,578.2616 ALGO |
0.1196 USD |
0.1174 USD |
0.1223 USD |
0.1174 USD |
| 2024-10-24 |
0.1225 USD |
12,625.6492 ALGO |
0.1229 USD |
0.1204 USD |
0.1250 USD |
0.1237 USD |
| 2024-10-23 |
0.1207 USD |
18,550.3299 ALGO |
0.1224 USD |
0.1188 USD |
0.1228 USD |
0.1205 USD |
| 2024-10-22 |
0.1261 USD |
61,303.4774 ALGO |
0.1268 USD |
0.1230 USD |
0.1280 USD |
0.1240 USD |
| 2024-10-21 |
0.1262 USD |
104,245.4323 ALGO |
0.1303 USD |
0.1254 USD |
0.1305 USD |
0.1265 USD |
| 2024-10-20 |
0.1282 USD |
20,429.2728 ALGO |
0.1222 USD |
0.1222 USD |
0.1306 USD |
0.1306 USD |
| 2024-10-19 |
0.1236 USD |
4,966.8970 ALGO |
0.1237 USD |
0.1225 USD |
0.1266 USD |
0.1225 USD |
| 2024-10-18 |
0.1222 USD |
169,105.9217 ALGO |
0.1209 USD |
0.1192 USD |
0.1235 USD |
0.1223 USD |
| 2024-10-17 |
0.1198 USD |
27,586.5844 ALGO |
0.1220 USD |
0.1181 USD |
0.1239 USD |
0.1189 USD |
| 2024-10-16 |
0.1242 USD |
37,721.6011 ALGO |
0.1254 USD |
0.1190 USD |
0.1254 USD |
0.1231 USD |
| 2024-10-15 |
0.1267 USD |
146,821.2893 ALGO |
0.1250 USD |
0.1207 USD |
0.1324 USD |
0.1237 USD |
| 2024-10-14 |
0.1253 USD |
59,211.1072 ALGO |
0.1212 USD |
0.1169 USD |
0.1326 USD |
0.1267 USD |
| 2024-10-13 |
0.1205 USD |
70,446.0447 ALGO |
0.1220 USD |
0.1176 USD |
0.1243 USD |
0.1201 USD |
| 2024-10-12 |
0.1225 USD |
40,667.3180 ALGO |
0.1235 USD |
0.1211 USD |
0.1239 USD |
0.1239 USD |
| 2024-10-11 |
0.1190 USD |
11,156.3901 ALGO |
0.1188 USD |
0.1184 USD |
0.1215 USD |
0.1215 USD |
| 2024-10-10 |
0.1185 USD |
18,889.2062 ALGO |
0.1185 USD |
0.1171 USD |
0.1202 USD |
0.1175 USD |
| 2024-10-09 |
0.1216 USD |
5,581.5334 ALGO |
0.1227 USD |
0.1189 USD |
0.1227 USD |
0.1189 USD |
| 2024-10-08 |
0.1239 USD |
135,904.3915 ALGO |
0.1248 USD |
0.1203 USD |
0.1258 USD |
0.1214 USD |
| 2024-10-07 |
0.1284 USD |
64,757.8810 ALGO |
0.1289 USD |
0.1251 USD |
0.1292 USD |
0.1251 USD |
| 2024-10-06 |
0.1266 USD |
769.9026 ALGO |
0.1264 USD |
0.1264 USD |
0.1266 USD |
0.1266 USD |
| 2024-10-05 |
0.1267 USD |
1,974.5405 ALGO |
0.1267 USD |
0.1266 USD |
0.1267 USD |
0.1266 USD |