Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.2957 USD |
96,822.4606 ALGO |
0.2929 USD |
0.2909 USD |
0.2977 USD |
0.2961 USD |
| 2022-09-15 |
0.2967 USD |
594,753.0868 ALGO |
0.3018 USD |
0.2910 USD |
0.3032 USD |
0.2929 USD |
| 2022-09-14 |
0.3016 USD |
233,082.5207 ALGO |
0.3009 USD |
0.2971 USD |
0.3047 USD |
0.3033 USD |
| 2022-09-13 |
0.3050 USD |
745,233.2946 ALGO |
0.3170 USD |
0.2967 USD |
0.3230 USD |
0.3000 USD |
| 2022-09-12 |
0.3243 USD |
352,082.9707 ALGO |
0.3247 USD |
0.3196 USD |
0.3300 USD |
0.3230 USD |
| 2022-09-11 |
0.3244 USD |
171,445.5456 ALGO |
0.3241 USD |
0.3164 USD |
0.3305 USD |
0.3252 USD |
| 2022-09-10 |
0.3251 USD |
115,774.4639 ALGO |
0.3265 USD |
0.3199 USD |
0.3268 USD |
0.3238 USD |
| 2022-09-09 |
0.3173 USD |
142,473.1477 ALGO |
0.3077 USD |
0.3077 USD |
0.3250 USD |
0.3250 USD |
| 2022-09-08 |
0.2990 USD |
266,414.7440 ALGO |
0.2993 USD |
0.2945 USD |
0.3069 USD |
0.3049 USD |
| 2022-09-07 |
0.2920 USD |
97,613.5334 ALGO |
0.2859 USD |
0.2814 USD |
0.3003 USD |
0.2994 USD |
| 2022-09-06 |
0.2905 USD |
332,046.6557 ALGO |
0.3056 USD |
0.2832 USD |
0.3061 USD |
0.2849 USD |
| 2022-09-05 |
0.3018 USD |
134,655.9292 ALGO |
0.3130 USD |
0.2700 USD |
0.3130 USD |
0.3049 USD |
| 2022-09-04 |
0.3079 USD |
313,047.6933 ALGO |
0.3030 USD |
0.3030 USD |
0.3153 USD |
0.3125 USD |
| 2022-09-03 |
0.3029 USD |
701,307.3879 ALGO |
0.3012 USD |
0.2989 USD |
0.3030 USD |
0.3030 USD |
| 2022-09-02 |
0.2975 USD |
746,373.0211 ALGO |
0.2935 USD |
0.2912 USD |
0.3069 USD |
0.3010 USD |
| 2022-09-01 |
0.2889 USD |
168,240.8246 ALGO |
0.2905 USD |
0.2836 USD |
0.2923 USD |
0.2921 USD |
| 2022-08-31 |
0.2952 USD |
53,155.5541 ALGO |
0.2962 USD |
0.2884 USD |
0.2986 USD |
0.2884 USD |
| 2022-08-30 |
0.2909 USD |
426,521.1905 ALGO |
0.2971 USD |
0.2847 USD |
0.3013 USD |
0.2917 USD |
| 2022-08-29 |
0.2885 USD |
442,043.5513 ALGO |
0.2812 USD |
0.2805 USD |
0.2963 USD |
0.2954 USD |
| 2022-08-28 |
0.2891 USD |
110,199.9513 ALGO |
0.2915 USD |
0.2815 USD |
0.2935 USD |
0.2815 USD |
| 2022-08-27 |
0.2844 USD |
97,545.9990 ALGO |
0.2832 USD |
0.2797 USD |
0.2880 USD |
0.2875 USD |
| 2022-08-26 |
0.2941 USD |
186,557.5779 ALGO |
0.3068 USD |
0.2800 USD |
0.3068 USD |
0.2814 USD |
| 2022-08-25 |
0.3053 USD |
118,039.0585 ALGO |
0.3022 USD |
0.3000 USD |
0.3089 USD |
0.3067 USD |
| 2022-08-24 |
0.3058 USD |
921,830.3271 ALGO |
0.3063 USD |
0.3028 USD |
0.3085 USD |
0.3029 USD |
| 2022-08-23 |
0.3017 USD |
852,378.4182 ALGO |
0.3033 USD |
0.2937 USD |
0.3104 USD |
0.3104 USD |
| 2022-08-22 |
0.2962 USD |
266,838.0709 ALGO |
0.3052 USD |
0.2906 USD |
0.3052 USD |
0.2993 USD |
| 2022-08-21 |
0.3003 USD |
2,352,218.6041 ALGO |
0.3000 USD |
0.2978 USD |
0.3087 USD |
0.3087 USD |
| 2022-08-20 |
0.2994 USD |
1,345,477.3026 ALGO |
0.3047 USD |
0.2946 USD |
0.3105 USD |
0.3000 USD |
| 2022-08-19 |
0.3186 USD |
823,650.1563 ALGO |
0.3318 USD |
0.3008 USD |
0.3338 USD |
0.3027 USD |
| 2022-08-18 |
0.3425 USD |
32,548.9857 ALGO |
0.3421 USD |
0.3389 USD |
0.3461 USD |
0.3432 USD |
| 2022-08-17 |
0.3521 USD |
230,316.7730 ALGO |
0.3549 USD |
0.3389 USD |
0.3641 USD |
0.3389 USD |
| 2022-08-16 |
0.3569 USD |
147,954.9201 ALGO |
0.3597 USD |
0.3500 USD |
0.3597 USD |
0.3527 USD |
| 2022-08-15 |
0.3615 USD |
328,561.5314 ALGO |
0.3637 USD |
0.3518 USD |
0.3758 USD |
0.3518 USD |
| 2022-08-14 |
0.3738 USD |
547,972.4142 ALGO |
0.3690 USD |
0.3595 USD |
0.3810 USD |
0.3640 USD |
| 2022-08-13 |
0.3669 USD |
241,545.1075 ALGO |
0.3652 USD |
0.3641 USD |
0.3740 USD |
0.3701 USD |
| 2022-08-12 |
0.3558 USD |
223,485.7930 ALGO |
0.3619 USD |
0.3536 USD |
0.3652 USD |
0.3618 USD |
| 2022-08-11 |
0.3656 USD |
408,401.0592 ALGO |
0.3645 USD |
0.3600 USD |
0.3700 USD |
0.3622 USD |
| 2022-08-10 |
0.3577 USD |
306,834.8123 ALGO |
0.3446 USD |
0.3370 USD |
0.3654 USD |
0.3637 USD |
| 2022-08-09 |
0.3497 USD |
122,205.0884 ALGO |
0.3688 USD |
0.3411 USD |
0.3730 USD |
0.3483 USD |
| 2022-08-08 |
0.3636 USD |
63,486.6035 ALGO |
0.3542 USD |
0.3537 USD |
0.3710 USD |
0.3620 USD |
| 2022-08-07 |
0.3501 USD |
258,081.9359 ALGO |
0.3447 USD |
0.3383 USD |
0.3626 USD |
0.3572 USD |
| 2022-08-06 |
0.3531 USD |
29,244.4077 ALGO |
0.3549 USD |
0.3487 USD |
0.3560 USD |
0.3508 USD |
| 2022-08-05 |
0.3482 USD |
167,868.9139 ALGO |
0.3366 USD |
0.3366 USD |
0.3571 USD |
0.3566 USD |
| 2022-08-04 |
0.3329 USD |
71,488.2917 ALGO |
0.3268 USD |
0.3268 USD |
0.3405 USD |
0.3340 USD |
| 2022-08-03 |
0.3299 USD |
22,513.3381 ALGO |
0.3237 USD |
0.3179 USD |
0.3385 USD |
0.3283 USD |
| 2022-08-02 |
0.3316 USD |
103,337.1199 ALGO |
0.3447 USD |
0.3206 USD |
0.3465 USD |
0.3285 USD |
| 2022-08-01 |
0.3425 USD |
33,408.1300 ALGO |
0.3417 USD |
0.3324 USD |
0.3440 USD |
0.3367 USD |
| 2022-07-31 |
0.3466 USD |
21,710.4858 ALGO |
0.3396 USD |
0.3340 USD |
0.3550 USD |
0.3340 USD |
| 2022-07-30 |
0.3446 USD |
58,718.1368 ALGO |
0.3406 USD |
0.3300 USD |
0.3539 USD |
0.3352 USD |
| 2022-07-29 |
0.3401 USD |
88,953.0317 ALGO |
0.3371 USD |
0.3268 USD |
0.3447 USD |
0.3385 USD |