Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.4298 USD |
1,086,110.3916 ALGO |
0.4167 USD |
0.4040 USD |
0.4528 USD |
0.4168 USD |
| 2022-11-04 |
0.4001 USD |
1,031,039.4823 ALGO |
0.3691 USD |
0.3682 USD |
0.4285 USD |
0.4126 USD |
| 2022-11-03 |
0.3731 USD |
480,589.4483 ALGO |
0.3651 USD |
0.3633 USD |
0.3836 USD |
0.3696 USD |
| 2022-11-02 |
0.3520 USD |
681,910.8311 ALGO |
0.3604 USD |
0.3437 USD |
0.3643 USD |
0.3612 USD |
| 2022-11-01 |
0.3609 USD |
130,665.5328 ALGO |
0.3591 USD |
0.3474 USD |
0.3697 USD |
0.3600 USD |
| 2022-10-31 |
0.3589 USD |
1,464,702.4354 ALGO |
0.3580 USD |
0.3530 USD |
0.3790 USD |
0.3582 USD |
| 2022-10-30 |
0.3515 USD |
420,986.8527 ALGO |
0.3407 USD |
0.3361 USD |
0.3624 USD |
0.3496 USD |
| 2022-10-29 |
0.3418 USD |
153,648.2511 ALGO |
0.3355 USD |
0.3355 USD |
0.3456 USD |
0.3364 USD |
| 2022-10-28 |
0.3303 USD |
182,472.4588 ALGO |
0.3245 USD |
0.3201 USD |
0.3352 USD |
0.3348 USD |
| 2022-10-27 |
0.3335 USD |
190,238.3693 ALGO |
0.3386 USD |
0.3266 USD |
0.3405 USD |
0.3266 USD |
| 2022-10-26 |
0.3364 USD |
126,975.9384 ALGO |
0.3292 USD |
0.3292 USD |
0.3422 USD |
0.3389 USD |
| 2022-10-25 |
0.3220 USD |
1,003,857.2276 ALGO |
0.3180 USD |
0.3155 USD |
0.3381 USD |
0.3324 USD |
| 2022-10-24 |
0.3114 USD |
52,795.1054 ALGO |
0.3126 USD |
0.3058 USD |
0.3139 USD |
0.3126 USD |
| 2022-10-23 |
0.3138 USD |
206,808.7300 ALGO |
0.3110 USD |
0.3080 USD |
0.3158 USD |
0.3158 USD |
| 2022-10-22 |
0.3128 USD |
19,757.5636 ALGO |
0.3101 USD |
0.3101 USD |
0.3137 USD |
0.3131 USD |
| 2022-10-21 |
0.3027 USD |
27,891.9181 ALGO |
0.3016 USD |
0.2965 USD |
0.3126 USD |
0.3126 USD |
| 2022-10-20 |
0.3098 USD |
31,591.1455 ALGO |
0.3059 USD |
0.3030 USD |
0.3135 USD |
0.3049 USD |
| 2022-10-19 |
0.3116 USD |
41,405.8209 ALGO |
0.3172 USD |
0.3066 USD |
0.3172 USD |
0.3066 USD |
| 2022-10-18 |
0.3223 USD |
91,134.7421 ALGO |
0.3301 USD |
0.3179 USD |
0.3321 USD |
0.3179 USD |
| 2022-10-17 |
0.3300 USD |
421,694.8246 ALGO |
0.3196 USD |
0.3190 USD |
0.3311 USD |
0.3295 USD |
| 2022-10-16 |
0.3240 USD |
23,228.4684 ALGO |
0.3226 USD |
0.3207 USD |
0.3262 USD |
0.3239 USD |
| 2022-10-15 |
0.3204 USD |
21,922.2600 ALGO |
0.3164 USD |
0.3150 USD |
0.3247 USD |
0.3247 USD |
| 2022-10-14 |
0.3212 USD |
38,570.5425 ALGO |
0.3259 USD |
0.3149 USD |
0.3287 USD |
0.3168 USD |
| 2022-10-13 |
0.3114 USD |
245,591.1571 ALGO |
0.3113 USD |
0.2889 USD |
0.3222 USD |
0.3191 USD |
| 2022-10-12 |
0.3196 USD |
411,653.1061 ALGO |
0.3200 USD |
0.3124 USD |
0.3208 USD |
0.3140 USD |
| 2022-10-11 |
0.3125 USD |
383,924.7735 ALGO |
0.3161 USD |
0.3090 USD |
0.3223 USD |
0.3173 USD |
| 2022-10-10 |
0.3294 USD |
419,843.6854 ALGO |
0.3360 USD |
0.3195 USD |
0.3360 USD |
0.3205 USD |
| 2022-10-09 |
0.3368 USD |
610,519.5158 ALGO |
0.3324 USD |
0.3309 USD |
0.3402 USD |
0.3376 USD |
| 2022-10-08 |
0.3368 USD |
9,028.9046 ALGO |
0.3365 USD |
0.3320 USD |
0.3394 USD |
0.3336 USD |
| 2022-10-07 |
0.3402 USD |
69,869.5639 ALGO |
0.3498 USD |
0.3362 USD |
0.3498 USD |
0.3397 USD |
| 2022-10-06 |
0.3541 USD |
26,218.6970 ALGO |
0.3577 USD |
0.3486 USD |
0.3577 USD |
0.3491 USD |
| 2022-10-05 |
0.3519 USD |
191,980.7262 ALGO |
0.3551 USD |
0.3445 USD |
0.3602 USD |
0.3529 USD |
| 2022-10-04 |
0.3534 USD |
269,642.7707 ALGO |
0.3562 USD |
0.3502 USD |
0.3590 USD |
0.3564 USD |
| 2022-10-03 |
0.3515 USD |
248,913.5651 ALGO |
0.3540 USD |
0.3450 USD |
0.3601 USD |
0.3543 USD |
| 2022-10-02 |
0.3626 USD |
54,229.8295 ALGO |
0.3607 USD |
0.3544 USD |
0.3699 USD |
0.3544 USD |
| 2022-10-01 |
0.3585 USD |
439,864.5797 ALGO |
0.3538 USD |
0.3538 USD |
0.3681 USD |
0.3580 USD |
| 2022-09-30 |
0.3558 USD |
840,689.1367 ALGO |
0.3550 USD |
0.3482 USD |
0.3619 USD |
0.3500 USD |
| 2022-09-29 |
0.3503 USD |
1,642,189.6083 ALGO |
0.3514 USD |
0.3353 USD |
0.3623 USD |
0.3506 USD |
| 2022-09-28 |
0.3426 USD |
899,979.3700 ALGO |
0.3538 USD |
0.3334 USD |
0.3538 USD |
0.3474 USD |
| 2022-09-27 |
0.3575 USD |
844,419.5490 ALGO |
0.3721 USD |
0.3373 USD |
0.3736 USD |
0.3514 USD |
| 2022-09-26 |
0.3671 USD |
435,258.0735 ALGO |
0.3830 USD |
0.3592 USD |
0.3846 USD |
0.3649 USD |
| 2022-09-25 |
0.3866 USD |
218,689.6630 ALGO |
0.3848 USD |
0.3787 USD |
0.4002 USD |
0.3900 USD |
| 2022-09-24 |
0.3871 USD |
111,632.6749 ALGO |
0.4007 USD |
0.3700 USD |
0.4034 USD |
0.3803 USD |
| 2022-09-23 |
0.3853 USD |
1,136,516.5836 ALGO |
0.3736 USD |
0.3637 USD |
0.4088 USD |
0.4015 USD |
| 2022-09-22 |
0.3640 USD |
2,021,422.4152 ALGO |
0.3351 USD |
0.3305 USD |
0.3815 USD |
0.3726 USD |
| 2022-09-21 |
0.3212 USD |
343,267.2347 ALGO |
0.3349 USD |
0.3100 USD |
0.3403 USD |
0.3222 USD |
| 2022-09-20 |
0.3354 USD |
379,928.1465 ALGO |
0.3223 USD |
0.3170 USD |
0.3448 USD |
0.3269 USD |
| 2022-09-19 |
0.3158 USD |
534,009.7577 ALGO |
0.2937 USD |
0.2930 USD |
0.3238 USD |
0.3170 USD |
| 2022-09-18 |
0.3088 USD |
472,573.2120 ALGO |
0.3091 USD |
0.2911 USD |
0.3150 USD |
0.2945 USD |
| 2022-09-17 |
0.3082 USD |
176,225.5197 ALGO |
0.2999 USD |
0.2999 USD |
0.3101 USD |
0.3100 USD |