Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3902 USD |
341,685.5637 ALGO |
0.3926 USD |
0.3777 USD |
0.4040 USD |
0.3994 USD |
| 2022-06-06 |
0.4069 USD |
583,757.7659 ALGO |
0.3927 USD |
0.3913 USD |
0.4243 USD |
0.4085 USD |
| 2022-06-05 |
0.3938 USD |
507,534.8033 ALGO |
0.3878 USD |
0.3806 USD |
0.4007 USD |
0.3913 USD |
| 2022-06-04 |
0.3733 USD |
92,147.0925 ALGO |
0.3808 USD |
0.3670 USD |
0.3891 USD |
0.3891 USD |
| 2022-06-03 |
0.3809 USD |
221,237.3049 ALGO |
0.3925 USD |
0.3727 USD |
0.3956 USD |
0.3810 USD |
| 2022-06-02 |
0.3881 USD |
116,283.4399 ALGO |
0.3819 USD |
0.3773 USD |
0.3968 USD |
0.3956 USD |
| 2022-06-01 |
0.4070 USD |
457,271.3603 ALGO |
0.4176 USD |
0.3750 USD |
0.4245 USD |
0.3837 USD |
| 2022-05-31 |
0.4136 USD |
271,091.6484 ALGO |
0.4208 USD |
0.3975 USD |
0.4229 USD |
0.4127 USD |
| 2022-05-30 |
0.4023 USD |
346,899.9258 ALGO |
0.3905 USD |
0.3780 USD |
0.4190 USD |
0.4148 USD |
| 2022-05-29 |
0.3711 USD |
285,356.8504 ALGO |
0.3636 USD |
0.3568 USD |
0.3764 USD |
0.3758 USD |
| 2022-05-28 |
0.3652 USD |
186,319.3292 ALGO |
0.3648 USD |
0.3590 USD |
0.3695 USD |
0.3659 USD |
| 2022-05-27 |
0.3691 USD |
258,667.7152 ALGO |
0.3823 USD |
0.3578 USD |
0.3823 USD |
0.3615 USD |
| 2022-05-26 |
0.3847 USD |
327,454.0220 ALGO |
0.4100 USD |
0.3670 USD |
0.4100 USD |
0.3876 USD |
| 2022-05-25 |
0.4062 USD |
80,330.5222 ALGO |
0.4161 USD |
0.4010 USD |
0.4166 USD |
0.4073 USD |
| 2022-05-24 |
0.4116 USD |
184,641.6227 ALGO |
0.4151 USD |
0.3937 USD |
0.4207 USD |
0.4198 USD |
| 2022-05-23 |
0.4413 USD |
292,439.0547 ALGO |
0.4430 USD |
0.4146 USD |
0.4516 USD |
0.4146 USD |
| 2022-05-22 |
0.4397 USD |
70,570.4326 ALGO |
0.4328 USD |
0.4235 USD |
0.4476 USD |
0.4462 USD |
| 2022-05-21 |
0.4310 USD |
18,486.3686 ALGO |
0.4304 USD |
0.4264 USD |
0.4371 USD |
0.4282 USD |
| 2022-05-20 |
0.4332 USD |
173,089.8980 ALGO |
0.4481 USD |
0.4200 USD |
0.4530 USD |
0.4384 USD |
| 2022-05-19 |
0.4391 USD |
759,530.8978 ALGO |
0.4420 USD |
0.4216 USD |
0.4629 USD |
0.4418 USD |
| 2022-05-18 |
0.4665 USD |
556,536.7170 ALGO |
0.5037 USD |
0.4350 USD |
0.5045 USD |
0.4350 USD |
| 2022-05-17 |
0.4827 USD |
401,732.1230 ALGO |
0.4638 USD |
0.4561 USD |
0.5056 USD |
0.4961 USD |
| 2022-05-16 |
0.4583 USD |
330,741.2206 ALGO |
0.4829 USD |
0.4398 USD |
0.4868 USD |
0.4566 USD |
| 2022-05-15 |
0.4627 USD |
215,795.9409 ALGO |
0.4670 USD |
0.4444 USD |
0.4884 USD |
0.4824 USD |
| 2022-05-14 |
0.4377 USD |
312,051.6484 ALGO |
0.4435 USD |
0.4189 USD |
0.4693 USD |
0.4562 USD |
| 2022-05-13 |
0.4586 USD |
894,856.9426 ALGO |
0.4250 USD |
0.4157 USD |
0.5003 USD |
0.4416 USD |
| 2022-05-12 |
0.4073 USD |
1,630,258.2323 ALGO |
0.4527 USD |
0.3396 USD |
0.4844 USD |
0.4200 USD |
| 2022-05-11 |
0.4704 USD |
1,644,515.4031 ALGO |
0.5830 USD |
0.4074 USD |
0.6071 USD |
0.4443 USD |
| 2022-05-10 |
0.6018 USD |
472,138.0108 ALGO |
0.5764 USD |
0.5592 USD |
0.6543 USD |
0.5781 USD |
| 2022-05-09 |
0.6680 USD |
919,475.5578 ALGO |
0.7298 USD |
0.5916 USD |
0.7500 USD |
0.5975 USD |
| 2022-05-08 |
0.7391 USD |
357,804.1662 ALGO |
0.7491 USD |
0.7137 USD |
0.7809 USD |
0.7228 USD |
| 2022-05-07 |
0.7235 USD |
821,393.3909 ALGO |
0.6966 USD |
0.6777 USD |
0.7725 USD |
0.7568 USD |
| 2022-05-06 |
0.6736 USD |
602,782.9504 ALGO |
0.6360 USD |
0.6291 USD |
0.7230 USD |
0.6911 USD |
| 2022-05-05 |
0.6633 USD |
369,994.6060 ALGO |
0.7173 USD |
0.6147 USD |
0.7300 USD |
0.6337 USD |
| 2022-05-04 |
0.6787 USD |
337,408.5165 ALGO |
0.6662 USD |
0.6525 USD |
0.7166 USD |
0.7157 USD |
| 2022-05-03 |
0.6976 USD |
1,146,782.2688 ALGO |
0.6148 USD |
0.6148 USD |
0.7418 USD |
0.6653 USD |
| 2022-05-02 |
0.6097 USD |
183,667.2791 ALGO |
0.6039 USD |
0.5807 USD |
0.6473 USD |
0.6178 USD |
| 2022-05-01 |
0.5892 USD |
193,805.0198 ALGO |
0.5700 USD |
0.5656 USD |
0.6054 USD |
0.6019 USD |
| 2022-04-30 |
0.5943 USD |
277,524.4867 ALGO |
0.6380 USD |
0.5400 USD |
0.6390 USD |
0.5663 USD |
| 2022-04-29 |
0.6589 USD |
241,891.9889 ALGO |
0.6990 USD |
0.6200 USD |
0.7063 USD |
0.6377 USD |
| 2022-04-28 |
0.6851 USD |
249,798.3787 ALGO |
0.6690 USD |
0.6649 USD |
0.7105 USD |
0.6969 USD |
| 2022-04-27 |
0.6674 USD |
141,080.2627 ALGO |
0.6561 USD |
0.6555 USD |
0.6750 USD |
0.6718 USD |
| 2022-04-26 |
0.6924 USD |
190,808.4273 ALGO |
0.7026 USD |
0.6460 USD |
0.7267 USD |
0.6460 USD |
| 2022-04-25 |
0.6876 USD |
184,323.5468 ALGO |
0.6969 USD |
0.6584 USD |
0.7043 USD |
0.7043 USD |
| 2022-04-24 |
0.7095 USD |
36,624.2956 ALGO |
0.7095 USD |
0.6976 USD |
0.7133 USD |
0.7076 USD |
| 2022-04-23 |
0.7143 USD |
50,917.2376 ALGO |
0.7147 USD |
0.7044 USD |
0.7232 USD |
0.7044 USD |
| 2022-04-22 |
0.7232 USD |
80,602.6298 ALGO |
0.7266 USD |
0.7141 USD |
0.7307 USD |
0.7164 USD |
| 2022-04-21 |
0.7443 USD |
220,257.7103 ALGO |
0.7421 USD |
0.7091 USD |
0.7725 USD |
0.7150 USD |
| 2022-04-20 |
0.7498 USD |
108,803.8691 ALGO |
0.7466 USD |
0.7346 USD |
0.7698 USD |
0.7447 USD |
| 2022-04-19 |
0.7393 USD |
99,245.3751 ALGO |
0.7384 USD |
0.7286 USD |
0.7617 USD |
0.7572 USD |