Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.3286 USD |
224,376.3064 ALGO |
0.3265 USD |
0.3176 USD |
0.3419 USD |
0.3364 USD |
| 2022-07-27 |
0.3239 USD |
179,903.4636 ALGO |
0.3066 USD |
0.3061 USD |
0.3282 USD |
0.3261 USD |
| 2022-07-26 |
0.3064 USD |
211,935.7758 ALGO |
0.3100 USD |
0.3029 USD |
0.3116 USD |
0.3096 USD |
| 2022-07-25 |
0.3271 USD |
141,863.6933 ALGO |
0.3383 USD |
0.3199 USD |
0.3402 USD |
0.3202 USD |
| 2022-07-24 |
0.3402 USD |
224,510.8093 ALGO |
0.3387 USD |
0.3347 USD |
0.3448 USD |
0.3448 USD |
| 2022-07-23 |
0.3325 USD |
114,945.6020 ALGO |
0.3409 USD |
0.3269 USD |
0.3432 USD |
0.3358 USD |
| 2022-07-22 |
0.3527 USD |
269,555.3701 ALGO |
0.3534 USD |
0.3340 USD |
0.3570 USD |
0.3340 USD |
| 2022-07-21 |
0.3424 USD |
59,966.8263 ALGO |
0.3448 USD |
0.3363 USD |
0.3511 USD |
0.3511 USD |
| 2022-07-20 |
0.3670 USD |
141,544.9408 ALGO |
0.3670 USD |
0.3432 USD |
0.3772 USD |
0.3457 USD |
| 2022-07-19 |
0.3671 USD |
213,932.0679 ALGO |
0.3600 USD |
0.3464 USD |
0.3768 USD |
0.3731 USD |
| 2022-07-18 |
0.3533 USD |
91,413.0699 ALGO |
0.3469 USD |
0.3396 USD |
0.3667 USD |
0.3560 USD |
| 2022-07-17 |
0.3381 USD |
58,603.7698 ALGO |
0.3334 USD |
0.3334 USD |
0.3431 USD |
0.3431 USD |
| 2022-07-16 |
0.3420 USD |
201,300.2435 ALGO |
0.3274 USD |
0.3261 USD |
0.4708 USD |
0.3384 USD |
| 2022-07-15 |
0.3278 USD |
51,595.6131 ALGO |
0.3297 USD |
0.3209 USD |
0.3323 USD |
0.3292 USD |
| 2022-07-14 |
0.3200 USD |
351,811.7347 ALGO |
0.3080 USD |
0.3051 USD |
0.3323 USD |
0.3276 USD |
| 2022-07-13 |
0.3027 USD |
132,098.3493 ALGO |
0.2910 USD |
0.2900 USD |
0.3107 USD |
0.3107 USD |
| 2022-07-12 |
0.2987 USD |
67,010.2887 ALGO |
0.2965 USD |
0.2940 USD |
0.3032 USD |
0.2950 USD |
| 2022-07-11 |
0.3034 USD |
16,415.8072 ALGO |
0.3050 USD |
0.2968 USD |
0.3100 USD |
0.2968 USD |
| 2022-07-10 |
0.3101 USD |
365,888.2272 ALGO |
0.3182 USD |
0.3058 USD |
0.3197 USD |
0.3091 USD |
| 2022-07-09 |
0.3185 USD |
245,748.6841 ALGO |
0.3143 USD |
0.3143 USD |
0.3233 USD |
0.3225 USD |
| 2022-07-08 |
0.3205 USD |
1,200,588.0053 ALGO |
0.3199 USD |
0.3097 USD |
0.3261 USD |
0.3160 USD |
| 2022-07-07 |
0.3154 USD |
399,675.8348 ALGO |
0.3102 USD |
0.3102 USD |
0.3255 USD |
0.3192 USD |
| 2022-07-06 |
0.3108 USD |
226,549.0262 ALGO |
0.3099 USD |
0.3036 USD |
0.3142 USD |
0.3110 USD |
| 2022-07-05 |
0.3104 USD |
336,887.1917 ALGO |
0.3180 USD |
0.3015 USD |
0.3204 USD |
0.3086 USD |
| 2022-07-04 |
0.3093 USD |
321,715.1189 ALGO |
0.3097 USD |
0.2996 USD |
0.3186 USD |
0.3182 USD |
| 2022-07-03 |
0.3096 USD |
325,527.6263 ALGO |
0.3080 USD |
0.3018 USD |
0.3151 USD |
0.3114 USD |
| 2022-07-02 |
0.3040 USD |
217,905.3880 ALGO |
0.3065 USD |
0.2997 USD |
0.3102 USD |
0.3091 USD |
| 2022-07-01 |
0.3089 USD |
437,700.7890 ALGO |
0.3147 USD |
0.3000 USD |
0.3223 USD |
0.3077 USD |
| 2022-06-30 |
0.2933 USD |
399,163.8588 ALGO |
0.2957 USD |
0.2850 USD |
0.3110 USD |
0.3061 USD |
| 2022-06-29 |
0.3073 USD |
264,305.2016 ALGO |
0.3150 USD |
0.2957 USD |
0.3152 USD |
0.2970 USD |
| 2022-06-28 |
0.3256 USD |
145,975.2719 ALGO |
0.3276 USD |
0.3105 USD |
0.3347 USD |
0.3113 USD |
| 2022-06-27 |
0.3349 USD |
286,678.5020 ALGO |
0.3320 USD |
0.3274 USD |
0.3448 USD |
0.3299 USD |
| 2022-06-26 |
0.3485 USD |
85,301.3922 ALGO |
0.3516 USD |
0.3358 USD |
0.3591 USD |
0.3358 USD |
| 2022-06-25 |
0.3463 USD |
235,422.5701 ALGO |
0.3489 USD |
0.3356 USD |
0.3555 USD |
0.3483 USD |
| 2022-06-24 |
0.3485 USD |
436,701.5686 ALGO |
0.3360 USD |
0.3355 USD |
0.3582 USD |
0.3493 USD |
| 2022-06-23 |
0.3242 USD |
414,601.3973 ALGO |
0.3191 USD |
0.3140 USD |
0.3366 USD |
0.3364 USD |
| 2022-06-22 |
0.3182 USD |
175,378.8157 ALGO |
0.3212 USD |
0.3140 USD |
0.3303 USD |
0.3140 USD |
| 2022-06-21 |
0.3293 USD |
138,506.1189 ALGO |
0.3179 USD |
0.3171 USD |
0.3427 USD |
0.3238 USD |
| 2022-06-20 |
0.3164 USD |
296,561.6286 ALGO |
0.3031 USD |
0.3026 USD |
0.3255 USD |
0.3141 USD |
| 2022-06-19 |
0.3025 USD |
131,715.7225 ALGO |
0.2998 USD |
0.2871 USD |
0.3177 USD |
0.3126 USD |
| 2022-06-18 |
0.2885 USD |
517,632.4007 ALGO |
0.3042 USD |
0.2799 USD |
0.3120 USD |
0.2954 USD |
| 2022-06-17 |
0.3089 USD |
270,361.9829 ALGO |
0.3062 USD |
0.2992 USD |
0.3170 USD |
0.3120 USD |
| 2022-06-16 |
0.3068 USD |
358,787.0012 ALGO |
0.3388 USD |
0.2973 USD |
0.3410 USD |
0.2973 USD |
| 2022-06-15 |
0.3001 USD |
510,107.1224 ALGO |
0.3050 USD |
0.2789 USD |
0.3403 USD |
0.3363 USD |
| 2022-06-14 |
0.3009 USD |
439,834.0624 ALGO |
0.3011 USD |
0.2830 USD |
0.3098 USD |
0.2990 USD |
| 2022-06-13 |
0.3064 USD |
1,116,552.4333 ALGO |
0.3214 USD |
0.2884 USD |
0.3288 USD |
0.3003 USD |
| 2022-06-12 |
0.3338 USD |
232,923.6642 ALGO |
0.3402 USD |
0.3247 USD |
0.3474 USD |
0.3263 USD |
| 2022-06-11 |
0.3563 USD |
169,165.6558 ALGO |
0.3688 USD |
0.3397 USD |
0.3794 USD |
0.3536 USD |
| 2022-06-10 |
0.3827 USD |
450,179.2778 ALGO |
0.3950 USD |
0.3645 USD |
0.4032 USD |
0.3645 USD |
| 2022-06-09 |
0.4097 USD |
280,281.3389 ALGO |
0.4127 USD |
0.4005 USD |
0.4214 USD |
0.4014 USD |