Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.1640 USD |
398,734.7612 ALGO |
0.1677 USD |
0.1625 USD |
0.1682 USD |
0.1656 USD |
| 2022-12-24 |
0.1689 USD |
48,124.2258 ALGO |
0.1703 USD |
0.1675 USD |
0.1704 USD |
0.1682 USD |
| 2022-12-23 |
0.1709 USD |
583,192.1857 ALGO |
0.1720 USD |
0.1692 USD |
0.1736 USD |
0.1696 USD |
| 2022-12-22 |
0.1696 USD |
879,838.3630 ALGO |
0.1710 USD |
0.1654 USD |
0.1719 USD |
0.1707 USD |
| 2022-12-21 |
0.1751 USD |
1,154,457.1579 ALGO |
0.1794 USD |
0.1701 USD |
0.1803 USD |
0.1717 USD |
| 2022-12-20 |
0.1778 USD |
356,910.1217 ALGO |
0.1759 USD |
0.1755 USD |
0.1811 USD |
0.1778 USD |
| 2022-12-19 |
0.1792 USD |
426,479.5505 ALGO |
0.1882 USD |
0.1689 USD |
0.1909 USD |
0.1733 USD |
| 2022-12-18 |
0.1911 USD |
412,978.4757 ALGO |
0.1933 USD |
0.1875 USD |
0.1945 USD |
0.1905 USD |
| 2022-12-17 |
0.1883 USD |
1,302,985.1539 ALGO |
0.1848 USD |
0.1804 USD |
0.1942 USD |
0.1934 USD |
| 2022-12-16 |
0.2039 USD |
829,126.7991 ALGO |
0.2100 USD |
0.1832 USD |
0.2121 USD |
0.1844 USD |
| 2022-12-15 |
0.2216 USD |
446,026.2128 ALGO |
0.2213 USD |
0.2120 USD |
0.2280 USD |
0.2120 USD |
| 2022-12-14 |
0.2235 USD |
737,428.0283 ALGO |
0.2244 USD |
0.2192 USD |
0.2260 USD |
0.2202 USD |
| 2022-12-13 |
0.2192 USD |
422,851.9898 ALGO |
0.2186 USD |
0.2100 USD |
0.2244 USD |
0.2236 USD |
| 2022-12-12 |
0.2154 USD |
1,395,773.6433 ALGO |
0.2219 USD |
0.2128 USD |
0.2227 USD |
0.2187 USD |
| 2022-12-11 |
0.2259 USD |
814,566.6397 ALGO |
0.2284 USD |
0.2210 USD |
0.2296 USD |
0.2224 USD |
| 2022-12-10 |
0.2288 USD |
315,562.0525 ALGO |
0.2258 USD |
0.2255 USD |
0.2308 USD |
0.2287 USD |
| 2022-12-09 |
0.2239 USD |
51,248.6530 ALGO |
0.2236 USD |
0.2227 USD |
0.2257 USD |
0.2245 USD |
| 2022-12-08 |
0.2218 USD |
296,769.2949 ALGO |
0.2210 USD |
0.2188 USD |
0.2258 USD |
0.2247 USD |
| 2022-12-07 |
0.2228 USD |
261,668.3461 ALGO |
0.2335 USD |
0.2180 USD |
0.2339 USD |
0.2210 USD |
| 2022-12-06 |
0.2329 USD |
51,917.1124 ALGO |
0.2363 USD |
0.2320 USD |
0.2363 USD |
0.2326 USD |
| 2022-12-05 |
0.2418 USD |
731,631.7682 ALGO |
0.2403 USD |
0.2338 USD |
0.2448 USD |
0.2359 USD |
| 2022-12-04 |
0.2387 USD |
282,688.9067 ALGO |
0.2374 USD |
0.2374 USD |
0.2401 USD |
0.2401 USD |
| 2022-12-03 |
0.2413 USD |
82,263.2781 ALGO |
0.2441 USD |
0.2370 USD |
0.2444 USD |
0.2370 USD |
| 2022-12-02 |
0.2434 USD |
350,444.2571 ALGO |
0.2373 USD |
0.2373 USD |
0.2456 USD |
0.2443 USD |
| 2022-12-01 |
0.2428 USD |
91,669.7542 ALGO |
0.2481 USD |
0.2393 USD |
0.2481 USD |
0.2403 USD |
| 2022-11-30 |
0.2467 USD |
224,664.2119 ALGO |
0.2432 USD |
0.2390 USD |
0.2496 USD |
0.2483 USD |
| 2022-11-29 |
0.2388 USD |
100,911.9682 ALGO |
0.2364 USD |
0.2342 USD |
0.2419 USD |
0.2401 USD |
| 2022-11-28 |
0.2319 USD |
197,430.3059 ALGO |
0.2408 USD |
0.2273 USD |
0.2415 USD |
0.2361 USD |
| 2022-11-27 |
0.2441 USD |
88,403.5437 ALGO |
0.2401 USD |
0.2397 USD |
0.2487 USD |
0.2448 USD |
| 2022-11-26 |
0.2410 USD |
51,933.7126 ALGO |
0.2430 USD |
0.2374 USD |
0.2458 USD |
0.2390 USD |
| 2022-11-25 |
0.2394 USD |
101,115.9970 ALGO |
0.2392 USD |
0.2346 USD |
0.2447 USD |
0.2436 USD |
| 2022-11-24 |
0.2428 USD |
130,935.5537 ALGO |
0.2442 USD |
0.2375 USD |
0.2485 USD |
0.2409 USD |
| 2022-11-23 |
0.2417 USD |
718,419.0611 ALGO |
0.2377 USD |
0.2360 USD |
0.2465 USD |
0.2448 USD |
| 2022-11-22 |
0.2349 USD |
388,752.2012 ALGO |
0.2474 USD |
0.2250 USD |
0.2477 USD |
0.2403 USD |
| 2022-11-21 |
0.2455 USD |
521,288.5374 ALGO |
0.2525 USD |
0.2378 USD |
0.2560 USD |
0.2473 USD |
| 2022-11-20 |
0.2729 USD |
628,778.7170 ALGO |
0.2974 USD |
0.2547 USD |
0.2983 USD |
0.2550 USD |
| 2022-11-19 |
0.3024 USD |
784,727.5218 ALGO |
0.2971 USD |
0.2897 USD |
0.3113 USD |
0.2989 USD |
| 2022-11-18 |
0.2877 USD |
1,968,825.2694 ALGO |
0.2680 USD |
0.2677 USD |
0.2969 USD |
0.2969 USD |
| 2022-11-17 |
0.2685 USD |
414,527.1132 ALGO |
0.2763 USD |
0.2577 USD |
0.2799 USD |
0.2677 USD |
| 2022-11-16 |
0.2713 USD |
2,221,662.7005 ALGO |
0.2855 USD |
0.2645 USD |
0.2974 USD |
0.2758 USD |
| 2022-11-15 |
0.2722 USD |
1,260,326.6244 ALGO |
0.2596 USD |
0.2571 USD |
0.2907 USD |
0.2772 USD |
| 2022-11-14 |
0.2571 USD |
1,948,870.2313 ALGO |
0.2614 USD |
0.2372 USD |
0.2660 USD |
0.2606 USD |
| 2022-11-13 |
0.2664 USD |
633,968.5680 ALGO |
0.2731 USD |
0.2560 USD |
0.2764 USD |
0.2590 USD |
| 2022-11-12 |
0.2792 USD |
1,726,447.8328 ALGO |
0.2997 USD |
0.2708 USD |
0.3022 USD |
0.2711 USD |
| 2022-11-11 |
0.3010 USD |
726,712.8813 ALGO |
0.3200 USD |
0.2850 USD |
0.3274 USD |
0.2988 USD |
| 2022-11-10 |
0.2982 USD |
582,785.1096 ALGO |
0.2628 USD |
0.2626 USD |
0.3266 USD |
0.3153 USD |
| 2022-11-09 |
0.2986 USD |
1,119,292.7506 ALGO |
0.3333 USD |
0.2541 USD |
0.3373 USD |
0.2630 USD |
| 2022-11-08 |
0.3737 USD |
2,095,196.2683 ALGO |
0.4184 USD |
0.2850 USD |
0.4190 USD |
0.3289 USD |
| 2022-11-07 |
0.4204 USD |
1,127,069.4448 ALGO |
0.4036 USD |
0.3970 USD |
0.4498 USD |
0.4176 USD |
| 2022-11-06 |
0.4358 USD |
665,375.2565 ALGO |
0.4239 USD |
0.4070 USD |
0.4465 USD |
0.4070 USD |