Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.2391 USD |
90,252.9152 ALGO |
0.2468 USD |
0.2334 USD |
0.2475 USD |
0.2410 USD |
| 2023-02-12 |
0.2539 USD |
97,004.0303 ALGO |
0.2568 USD |
0.2453 USD |
0.2589 USD |
0.2453 USD |
| 2023-02-11 |
0.2545 USD |
173,995.9556 ALGO |
0.2513 USD |
0.2490 USD |
0.2575 USD |
0.2570 USD |
| 2023-02-10 |
0.2573 USD |
281,412.3784 ALGO |
0.2525 USD |
0.2497 USD |
0.2620 USD |
0.2498 USD |
| 2023-02-09 |
0.2673 USD |
1,271,700.7087 ALGO |
0.2901 USD |
0.2468 USD |
0.2901 USD |
0.2546 USD |
| 2023-02-08 |
0.2876 USD |
730,764.6145 ALGO |
0.2795 USD |
0.2770 USD |
0.2979 USD |
0.2888 USD |
| 2023-02-07 |
0.2758 USD |
753,980.6392 ALGO |
0.2561 USD |
0.2543 USD |
0.2844 USD |
0.2787 USD |
| 2023-02-06 |
0.2574 USD |
240,100.0267 ALGO |
0.2600 USD |
0.2532 USD |
0.2620 USD |
0.2543 USD |
| 2023-02-05 |
0.2590 USD |
316,207.1539 ALGO |
0.2662 USD |
0.2514 USD |
0.2694 USD |
0.2552 USD |
| 2023-02-04 |
0.2710 USD |
321,297.0736 ALGO |
0.2723 USD |
0.2665 USD |
0.2726 USD |
0.2673 USD |
| 2023-02-03 |
0.2632 USD |
277,583.2703 ALGO |
0.2574 USD |
0.2519 USD |
0.2719 USD |
0.2701 USD |
| 2023-02-02 |
0.2584 USD |
387,841.7773 ALGO |
0.2516 USD |
0.2516 USD |
0.2670 USD |
0.2572 USD |
| 2023-02-01 |
0.2434 USD |
248,500.7063 ALGO |
0.2410 USD |
0.2313 USD |
0.2519 USD |
0.2505 USD |
| 2023-01-31 |
0.2391 USD |
152,918.7922 ALGO |
0.2381 USD |
0.2366 USD |
0.2441 USD |
0.2418 USD |
| 2023-01-30 |
0.2471 USD |
447,923.0241 ALGO |
0.2614 USD |
0.2360 USD |
0.2614 USD |
0.2383 USD |
| 2023-01-29 |
0.2609 USD |
316,685.3766 ALGO |
0.2543 USD |
0.2543 USD |
0.2642 USD |
0.2603 USD |
| 2023-01-28 |
0.2577 USD |
41,091.8163 ALGO |
0.2545 USD |
0.2514 USD |
0.2639 USD |
0.2546 USD |
| 2023-01-27 |
0.2493 USD |
490,134.8315 ALGO |
0.2464 USD |
0.2391 USD |
0.2629 USD |
0.2524 USD |
| 2023-01-26 |
0.2442 USD |
597,161.5363 ALGO |
0.2453 USD |
0.2396 USD |
0.2487 USD |
0.2455 USD |
| 2023-01-25 |
0.2375 USD |
390,022.7290 ALGO |
0.2319 USD |
0.2296 USD |
0.2487 USD |
0.2452 USD |
| 2023-01-24 |
0.2510 USD |
332,065.5292 ALGO |
0.2524 USD |
0.2345 USD |
0.2598 USD |
0.2364 USD |
| 2023-01-23 |
0.2506 USD |
673,875.7965 ALGO |
0.2459 USD |
0.2453 USD |
0.2541 USD |
0.2503 USD |
| 2023-01-22 |
0.2480 USD |
755,289.3564 ALGO |
0.2400 USD |
0.2371 USD |
0.2542 USD |
0.2446 USD |
| 2023-01-21 |
0.2406 USD |
397,993.8608 ALGO |
0.2401 USD |
0.2317 USD |
0.2450 USD |
0.2407 USD |
| 2023-01-20 |
0.2348 USD |
301,251.9326 ALGO |
0.2183 USD |
0.2172 USD |
0.2398 USD |
0.2397 USD |
| 2023-01-19 |
0.2133 USD |
258,426.0534 ALGO |
0.2094 USD |
0.2088 USD |
0.2181 USD |
0.2181 USD |
| 2023-01-18 |
0.2192 USD |
460,765.2881 ALGO |
0.2295 USD |
0.2100 USD |
0.2325 USD |
0.2107 USD |
| 2023-01-17 |
0.2316 USD |
120,128.3825 ALGO |
0.2330 USD |
0.2290 USD |
0.2356 USD |
0.2311 USD |
| 2023-01-16 |
0.2341 USD |
1,121,440.2892 ALGO |
0.2391 USD |
0.2257 USD |
0.2417 USD |
0.2337 USD |
| 2023-01-15 |
0.2313 USD |
426,004.2168 ALGO |
0.2286 USD |
0.2251 USD |
0.2400 USD |
0.2388 USD |
| 2023-01-14 |
0.2278 USD |
840,591.6304 ALGO |
0.2222 USD |
0.2186 USD |
0.2381 USD |
0.2270 USD |
| 2023-01-13 |
0.2125 USD |
244,114.4716 ALGO |
0.2126 USD |
0.2084 USD |
0.2218 USD |
0.2200 USD |
| 2023-01-12 |
0.2086 USD |
821,653.7190 ALGO |
0.2100 USD |
0.2041 USD |
0.2125 USD |
0.2125 USD |
| 2023-01-11 |
0.1999 USD |
516,916.1065 ALGO |
0.2024 USD |
0.1966 USD |
0.2083 USD |
0.2083 USD |
| 2023-01-10 |
0.2012 USD |
123,088.1241 ALGO |
0.2010 USD |
0.1974 USD |
0.2048 USD |
0.2031 USD |
| 2023-01-09 |
0.2058 USD |
415,250.1809 ALGO |
0.2000 USD |
0.1994 USD |
0.2079 USD |
0.1994 USD |
| 2023-01-08 |
0.1929 USD |
139,848.9784 ALGO |
0.1922 USD |
0.1922 USD |
0.1997 USD |
0.1997 USD |
| 2023-01-07 |
0.1934 USD |
298,718.8419 ALGO |
0.1891 USD |
0.1879 USD |
0.1951 USD |
0.1937 USD |
| 2023-01-06 |
0.1846 USD |
38,907.0590 ALGO |
0.1852 USD |
0.1816 USD |
0.1894 USD |
0.1893 USD |
| 2023-01-05 |
0.1871 USD |
104,691.3467 ALGO |
0.1877 USD |
0.1830 USD |
0.1889 USD |
0.1837 USD |
| 2023-01-04 |
0.1877 USD |
133,666.8804 ALGO |
0.1840 USD |
0.1840 USD |
0.1908 USD |
0.1854 USD |
| 2023-01-03 |
0.1815 USD |
301,464.3834 ALGO |
0.1815 USD |
0.1801 USD |
0.1845 USD |
0.1840 USD |
| 2023-01-02 |
0.1792 USD |
598,667.5982 ALGO |
0.1777 USD |
0.1732 USD |
0.1829 USD |
0.1811 USD |
| 2023-01-01 |
0.1733 USD |
699,595.0488 ALGO |
0.1719 USD |
0.1712 USD |
0.1781 USD |
0.1767 USD |
| 2022-12-31 |
0.1704 USD |
451,621.4577 ALGO |
0.1680 USD |
0.1674 USD |
0.1739 USD |
0.1716 USD |
| 2022-12-30 |
0.1636 USD |
584,923.9935 ALGO |
0.1617 USD |
0.1600 USD |
0.1676 USD |
0.1676 USD |
| 2022-12-29 |
0.1626 USD |
580,526.6198 ALGO |
0.1670 USD |
0.1600 USD |
0.1670 USD |
0.1631 USD |
| 2022-12-28 |
0.1654 USD |
687,814.2553 ALGO |
0.1696 USD |
0.1612 USD |
0.1696 USD |
0.1668 USD |
| 2022-12-27 |
0.1681 USD |
284,589.9172 ALGO |
0.1719 USD |
0.1654 USD |
0.1719 USD |
0.1693 USD |
| 2022-12-26 |
0.1681 USD |
342,389.9401 ALGO |
0.1656 USD |
0.1656 USD |
0.1711 USD |
0.1711 USD |