Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.7126 USD |
89,009.4523 ALGO |
0.7094 USD |
0.6900 USD |
0.7374 USD |
0.7367 USD |
| 2022-04-17 |
0.7292 USD |
165,076.7422 ALGO |
0.7403 USD |
0.7087 USD |
0.7424 USD |
0.7094 USD |
| 2022-04-16 |
0.7399 USD |
118,946.1012 ALGO |
0.7368 USD |
0.7292 USD |
0.7508 USD |
0.7470 USD |
| 2022-04-15 |
0.7295 USD |
126,428.0145 ALGO |
0.7261 USD |
0.7248 USD |
0.7382 USD |
0.7362 USD |
| 2022-04-14 |
0.7420 USD |
94,561.6285 ALGO |
0.7498 USD |
0.7179 USD |
0.7606 USD |
0.7246 USD |
| 2022-04-13 |
0.7367 USD |
177,486.9032 ALGO |
0.7271 USD |
0.7186 USD |
0.7454 USD |
0.7439 USD |
| 2022-04-12 |
0.7230 USD |
312,632.4268 ALGO |
0.6914 USD |
0.6881 USD |
0.7436 USD |
0.7130 USD |
| 2022-04-11 |
0.7076 USD |
310,605.7301 ALGO |
0.7400 USD |
0.6837 USD |
0.7573 USD |
0.6910 USD |
| 2022-04-10 |
0.7752 USD |
507,113.6876 ALGO |
0.7810 USD |
0.7544 USD |
0.7901 USD |
0.7544 USD |
| 2022-04-09 |
0.7738 USD |
312,053.3124 ALGO |
0.7609 USD |
0.7609 USD |
0.7830 USD |
0.7815 USD |
| 2022-04-08 |
0.7851 USD |
169,327.5057 ALGO |
0.7988 USD |
0.7558 USD |
0.8055 USD |
0.7558 USD |
| 2022-04-07 |
0.7958 USD |
119,793.9568 ALGO |
0.7700 USD |
0.7508 USD |
0.8050 USD |
0.8038 USD |
| 2022-04-06 |
0.8008 USD |
182,801.1295 ALGO |
0.8327 USD |
0.7712 USD |
0.8327 USD |
0.7759 USD |
| 2022-04-05 |
0.8682 USD |
212,564.7275 ALGO |
0.8869 USD |
0.8373 USD |
0.9000 USD |
0.8373 USD |
| 2022-04-04 |
0.8258 USD |
600,613.9720 ALGO |
0.9345 USD |
0.4999 USD |
0.9345 USD |
0.8829 USD |
| 2022-04-03 |
0.9228 USD |
175,019.6659 ALGO |
0.9092 USD |
0.8945 USD |
0.9472 USD |
0.9319 USD |
| 2022-04-02 |
0.9478 USD |
244,095.1923 ALGO |
0.9336 USD |
0.9157 USD |
0.9745 USD |
0.9216 USD |
| 2022-04-01 |
0.9368 USD |
372,296.8815 ALGO |
0.9302 USD |
0.8900 USD |
0.9639 USD |
0.9363 USD |
| 2022-03-31 |
0.9582 USD |
725,972.8882 ALGO |
0.9251 USD |
0.9109 USD |
0.9945 USD |
0.9302 USD |
| 2022-03-30 |
0.9282 USD |
601,592.3727 ALGO |
0.9055 USD |
0.8883 USD |
0.9546 USD |
0.9294 USD |
| 2022-03-29 |
0.9241 USD |
262,576.0764 ALGO |
0.9061 USD |
0.9000 USD |
0.9627 USD |
0.9227 USD |
| 2022-03-28 |
0.9594 USD |
502,467.5889 ALGO |
0.9481 USD |
0.9153 USD |
0.9715 USD |
0.9153 USD |
| 2022-03-27 |
0.9283 USD |
97,938.1130 ALGO |
0.9118 USD |
0.9006 USD |
0.9450 USD |
0.9408 USD |
| 2022-03-26 |
0.9058 USD |
94,938.3936 ALGO |
0.8958 USD |
0.8767 USD |
0.9190 USD |
0.9165 USD |
| 2022-03-25 |
0.9184 USD |
316,547.9461 ALGO |
0.8835 USD |
0.8828 USD |
0.9479 USD |
0.8886 USD |
| 2022-03-24 |
0.8539 USD |
580,894.3454 ALGO |
0.8401 USD |
0.8288 USD |
0.9080 USD |
0.8883 USD |
| 2022-03-23 |
0.8239 USD |
172,677.7436 ALGO |
0.8213 USD |
0.8064 USD |
0.8383 USD |
0.8361 USD |
| 2022-03-22 |
0.8249 USD |
130,094.4890 ALGO |
0.8300 USD |
0.8051 USD |
0.8500 USD |
0.8269 USD |
| 2022-03-21 |
0.7953 USD |
308,226.1485 ALGO |
0.7342 USD |
0.7342 USD |
0.8264 USD |
0.8253 USD |
| 2022-03-20 |
0.7493 USD |
98,129.7931 ALGO |
0.7600 USD |
0.7349 USD |
0.7742 USD |
0.7416 USD |
| 2022-03-19 |
0.7713 USD |
129,719.7339 ALGO |
0.7654 USD |
0.7531 USD |
0.7800 USD |
0.7644 USD |
| 2022-03-18 |
0.7450 USD |
174,598.3340 ALGO |
0.7420 USD |
0.7271 USD |
0.7608 USD |
0.7526 USD |
| 2022-03-17 |
0.7428 USD |
121,351.2676 ALGO |
0.7353 USD |
0.7233 USD |
0.7600 USD |
0.7435 USD |
| 2022-03-16 |
0.7203 USD |
271,647.3059 ALGO |
0.7166 USD |
0.6980 USD |
0.7365 USD |
0.7365 USD |
| 2022-03-15 |
0.6975 USD |
320,748.0474 ALGO |
0.7065 USD |
0.6795 USD |
0.7252 USD |
0.7161 USD |
| 2022-03-14 |
0.6883 USD |
161,540.8511 ALGO |
0.6786 USD |
0.6750 USD |
0.7084 USD |
0.7054 USD |
| 2022-03-13 |
0.6973 USD |
53,383.3269 ALGO |
0.7049 USD |
0.6770 USD |
0.7162 USD |
0.6822 USD |
| 2022-03-12 |
0.7140 USD |
80,500.9198 ALGO |
0.7129 USD |
0.7052 USD |
0.7236 USD |
0.7052 USD |
| 2022-03-11 |
0.7112 USD |
162,808.4197 ALGO |
0.7284 USD |
0.6996 USD |
0.7284 USD |
0.7053 USD |
| 2022-03-10 |
0.7339 USD |
202,400.7304 ALGO |
0.7742 USD |
0.7241 USD |
0.7785 USD |
0.7313 USD |
| 2022-03-09 |
0.7636 USD |
264,809.2354 ALGO |
0.7404 USD |
0.7393 USD |
0.7801 USD |
0.7615 USD |
| 2022-03-08 |
0.7404 USD |
92,310.8565 ALGO |
0.7323 USD |
0.7299 USD |
0.7593 USD |
0.7393 USD |
| 2022-03-07 |
0.7403 USD |
289,670.7180 ALGO |
0.7415 USD |
0.7200 USD |
0.7704 USD |
0.7321 USD |
| 2022-03-06 |
0.7546 USD |
393,626.7123 ALGO |
0.7736 USD |
0.7459 USD |
0.7809 USD |
0.7467 USD |
| 2022-03-05 |
0.7675 USD |
133,270.5292 ALGO |
0.7563 USD |
0.7491 USD |
0.7783 USD |
0.7755 USD |
| 2022-03-04 |
0.7797 USD |
162,641.1149 ALGO |
0.7800 USD |
0.7565 USD |
0.8071 USD |
0.7565 USD |
| 2022-03-03 |
0.8259 USD |
317,349.6342 ALGO |
0.8174 USD |
0.7915 USD |
0.8500 USD |
0.8014 USD |
| 2022-03-02 |
0.8239 USD |
157,243.4661 ALGO |
0.8462 USD |
0.8101 USD |
0.8550 USD |
0.8225 USD |
| 2022-03-01 |
0.8581 USD |
454,028.0666 ALGO |
0.8707 USD |
0.8400 USD |
0.8946 USD |
0.8505 USD |
| 2022-02-28 |
0.8416 USD |
315,342.9729 ALGO |
0.7944 USD |
0.7919 USD |
0.8642 USD |
0.8602 USD |