Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.2163 USD |
54,033.3678 ALGO |
0.2135 USD |
0.2126 USD |
0.2191 USD |
0.2178 USD |
| 2023-04-03 |
0.2157 USD |
351,911.9325 ALGO |
0.2138 USD |
0.2086 USD |
0.2188 USD |
0.2155 USD |
| 2023-04-02 |
0.2164 USD |
49,540.9315 ALGO |
0.2234 USD |
0.2116 USD |
0.2234 USD |
0.2140 USD |
| 2023-04-01 |
0.2226 USD |
92,300.1644 ALGO |
0.2253 USD |
0.2195 USD |
0.2279 USD |
0.2223 USD |
| 2023-03-31 |
0.2236 USD |
571,293.0008 ALGO |
0.2237 USD |
0.2185 USD |
0.2278 USD |
0.2249 USD |
| 2023-03-30 |
0.2271 USD |
146,773.3853 ALGO |
0.2327 USD |
0.2217 USD |
0.2387 USD |
0.2243 USD |
| 2023-03-29 |
0.2302 USD |
691,879.0431 ALGO |
0.2024 USD |
0.2024 USD |
0.2378 USD |
0.2350 USD |
| 2023-03-28 |
0.2005 USD |
53,480.6862 ALGO |
0.1987 USD |
0.1985 USD |
0.2032 USD |
0.2014 USD |
| 2023-03-27 |
0.2012 USD |
143,930.8309 ALGO |
0.2104 USD |
0.1970 USD |
0.2110 USD |
0.2008 USD |
| 2023-03-26 |
0.2100 USD |
125,265.1735 ALGO |
0.2073 USD |
0.2059 USD |
0.2117 USD |
0.2117 USD |
| 2023-03-25 |
0.2094 USD |
436,478.5251 ALGO |
0.2094 USD |
0.2027 USD |
0.2112 USD |
0.2056 USD |
| 2023-03-24 |
0.2123 USD |
236,526.6406 ALGO |
0.2201 USD |
0.2072 USD |
0.2207 USD |
0.2096 USD |
| 2023-03-23 |
0.2160 USD |
755,739.3602 ALGO |
0.2134 USD |
0.2114 USD |
0.2223 USD |
0.2187 USD |
| 2023-03-22 |
0.2257 USD |
859,527.4315 ALGO |
0.2235 USD |
0.2093 USD |
0.2411 USD |
0.2126 USD |
| 2023-03-21 |
0.2155 USD |
137,734.5075 ALGO |
0.2100 USD |
0.2050 USD |
0.2252 USD |
0.2238 USD |
| 2023-03-20 |
0.2180 USD |
519,941.4271 ALGO |
0.2202 USD |
0.2092 USD |
0.2261 USD |
0.2101 USD |
| 2023-03-19 |
0.2195 USD |
152,165.7410 ALGO |
0.2163 USD |
0.2148 USD |
0.2246 USD |
0.2205 USD |
| 2023-03-18 |
0.2242 USD |
88,396.2429 ALGO |
0.2265 USD |
0.2148 USD |
0.2300 USD |
0.2148 USD |
| 2023-03-17 |
0.2170 USD |
471,425.2011 ALGO |
0.2083 USD |
0.2083 USD |
0.2245 USD |
0.2245 USD |
| 2023-03-16 |
0.2078 USD |
68,711.4722 ALGO |
0.2032 USD |
0.2021 USD |
0.2100 USD |
0.2090 USD |
| 2023-03-15 |
0.2120 USD |
290,014.2091 ALGO |
0.2219 USD |
0.1995 USD |
0.2258 USD |
0.2048 USD |
| 2023-03-14 |
0.2219 USD |
388,570.6189 ALGO |
0.2136 USD |
0.2079 USD |
0.2290 USD |
0.2243 USD |
| 2023-03-13 |
0.2054 USD |
250,263.6345 ALGO |
0.2013 USD |
0.1950 USD |
0.2151 USD |
0.2132 USD |
| 2023-03-12 |
0.1950 USD |
433,330.9387 ALGO |
0.1876 USD |
0.1834 USD |
0.2032 USD |
0.2030 USD |
| 2023-03-11 |
0.1870 USD |
226,937.2452 ALGO |
0.1899 USD |
0.1800 USD |
0.1951 USD |
0.1880 USD |
| 2023-03-10 |
0.1912 USD |
255,718.0875 ALGO |
0.1929 USD |
0.1849 USD |
0.1954 USD |
0.1888 USD |
| 2023-03-09 |
0.2005 USD |
1,036,678.1753 ALGO |
0.2008 USD |
0.1872 USD |
0.2057 USD |
0.1902 USD |
| 2023-03-08 |
0.2108 USD |
246,846.0797 ALGO |
0.2180 USD |
0.2000 USD |
0.2180 USD |
0.2020 USD |
| 2023-03-07 |
0.2193 USD |
243,618.3012 ALGO |
0.2252 USD |
0.2133 USD |
0.2268 USD |
0.2136 USD |
| 2023-03-06 |
0.2236 USD |
75,051.9499 ALGO |
0.2230 USD |
0.2190 USD |
0.2301 USD |
0.2259 USD |
| 2023-03-05 |
0.2275 USD |
47,729.2541 ALGO |
0.2230 USD |
0.2230 USD |
0.2300 USD |
0.2250 USD |
| 2023-03-04 |
0.2295 USD |
120,348.3500 ALGO |
0.2340 USD |
0.2224 USD |
0.2340 USD |
0.2233 USD |
| 2023-03-03 |
0.2294 USD |
242,846.3902 ALGO |
0.2411 USD |
0.2216 USD |
0.2412 USD |
0.2328 USD |
| 2023-03-02 |
0.2434 USD |
138,135.8452 ALGO |
0.2514 USD |
0.2401 USD |
0.2514 USD |
0.2424 USD |
| 2023-03-01 |
0.2518 USD |
83,651.8764 ALGO |
0.2441 USD |
0.2428 USD |
0.2540 USD |
0.2500 USD |
| 2023-02-28 |
0.2476 USD |
22,246.7987 ALGO |
0.2531 USD |
0.2430 USD |
0.2531 USD |
0.2445 USD |
| 2023-02-27 |
0.2531 USD |
453,805.5112 ALGO |
0.2546 USD |
0.2501 USD |
0.2608 USD |
0.2541 USD |
| 2023-02-26 |
0.2521 USD |
223,373.6487 ALGO |
0.2495 USD |
0.2494 USD |
0.2561 USD |
0.2545 USD |
| 2023-02-25 |
0.2489 USD |
59,716.5400 ALGO |
0.2560 USD |
0.2453 USD |
0.2564 USD |
0.2501 USD |
| 2023-02-24 |
0.2653 USD |
166,095.4751 ALGO |
0.2679 USD |
0.2521 USD |
0.2695 USD |
0.2555 USD |
| 2023-02-23 |
0.2706 USD |
117,969.1126 ALGO |
0.2714 USD |
0.2670 USD |
0.2776 USD |
0.2671 USD |
| 2023-02-22 |
0.2710 USD |
281,153.8586 ALGO |
0.2793 USD |
0.2621 USD |
0.2796 USD |
0.2700 USD |
| 2023-02-21 |
0.2823 USD |
162,811.8888 ALGO |
0.2862 USD |
0.2739 USD |
0.2930 USD |
0.2765 USD |
| 2023-02-20 |
0.2851 USD |
179,182.9524 ALGO |
0.2740 USD |
0.2706 USD |
0.2897 USD |
0.2840 USD |
| 2023-02-19 |
0.2758 USD |
433,798.5684 ALGO |
0.2726 USD |
0.2677 USD |
0.2823 USD |
0.2819 USD |
| 2023-02-18 |
0.2742 USD |
409,833.0020 ALGO |
0.2740 USD |
0.2696 USD |
0.2780 USD |
0.2732 USD |
| 2023-02-17 |
0.2679 USD |
103,445.9102 ALGO |
0.2577 USD |
0.2571 USD |
0.2746 USD |
0.2716 USD |
| 2023-02-16 |
0.2723 USD |
440,590.4531 ALGO |
0.2740 USD |
0.2571 USD |
0.2838 USD |
0.2586 USD |
| 2023-02-15 |
0.2638 USD |
294,394.6387 ALGO |
0.2514 USD |
0.2514 USD |
0.2730 USD |
0.2727 USD |
| 2023-02-14 |
0.2464 USD |
146,905.9978 ALGO |
0.2431 USD |
0.2400 USD |
0.2552 USD |
0.2528 USD |