Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.8152 USD |
301,928.9025 ALGO |
0.8400 USD |
0.7824 USD |
0.8502 USD |
0.7904 USD |
| 2022-02-26 |
0.8496 USD |
108,070.0905 ALGO |
0.8359 USD |
0.8260 USD |
0.8809 USD |
0.8546 USD |
| 2022-02-25 |
0.8123 USD |
149,102.2107 ALGO |
0.7794 USD |
0.7700 USD |
0.8414 USD |
0.8348 USD |
| 2022-02-24 |
0.7341 USD |
540,297.8647 ALGO |
0.7796 USD |
0.6897 USD |
0.7939 USD |
0.7700 USD |
| 2022-02-23 |
0.8316 USD |
172,861.5385 ALGO |
0.8082 USD |
0.7875 USD |
0.8500 USD |
0.7884 USD |
| 2022-02-22 |
0.7922 USD |
123,188.9898 ALGO |
0.7832 USD |
0.7594 USD |
0.8182 USD |
0.8044 USD |
| 2022-02-21 |
0.8346 USD |
190,243.1088 ALGO |
0.8395 USD |
0.7800 USD |
0.8779 USD |
0.7800 USD |
| 2022-02-20 |
0.8518 USD |
151,109.0745 ALGO |
0.8800 USD |
0.8345 USD |
0.9004 USD |
0.8593 USD |
| 2022-02-19 |
0.8998 USD |
154,454.8120 ALGO |
0.8954 USD |
0.8719 USD |
0.9158 USD |
0.8980 USD |
| 2022-02-18 |
0.9015 USD |
140,558.5082 ALGO |
0.8976 USD |
0.8764 USD |
0.9254 USD |
0.8946 USD |
| 2022-02-17 |
0.9313 USD |
108,213.0093 ALGO |
0.9802 USD |
0.8921 USD |
0.9887 USD |
0.8983 USD |
| 2022-02-16 |
0.9834 USD |
320,531.9473 ALGO |
0.9722 USD |
0.9550 USD |
1.0086 USD |
0.9864 USD |
| 2022-02-15 |
0.9386 USD |
263,647.8028 ALGO |
0.9020 USD |
0.9020 USD |
0.9755 USD |
0.9755 USD |
| 2022-02-14 |
0.8838 USD |
66,189.5819 ALGO |
0.8970 USD |
0.8740 USD |
0.9081 USD |
0.8882 USD |
| 2022-02-13 |
0.9150 USD |
64,395.7217 ALGO |
0.9208 USD |
0.8850 USD |
0.9321 USD |
0.9025 USD |
| 2022-02-12 |
0.9156 USD |
164,313.8193 ALGO |
0.9108 USD |
0.8931 USD |
0.9408 USD |
0.9127 USD |
| 2022-02-11 |
0.9522 USD |
174,740.5576 ALGO |
0.9799 USD |
0.8996 USD |
0.9962 USD |
0.9167 USD |
| 2022-02-10 |
1.0123 USD |
211,202.1480 ALGO |
1.0372 USD |
0.9764 USD |
1.0496 USD |
0.9779 USD |
| 2022-02-09 |
1.0306 USD |
109,633.8324 ALGO |
1.0254 USD |
1.0005 USD |
1.0469 USD |
1.0393 USD |
| 2022-02-08 |
1.0385 USD |
292,594.5139 ALGO |
1.0621 USD |
0.9897 USD |
1.1022 USD |
1.0302 USD |
| 2022-02-07 |
1.0611 USD |
301,615.7219 ALGO |
1.0206 USD |
1.0005 USD |
1.0970 USD |
1.0718 USD |
| 2022-02-06 |
1.0033 USD |
99,764.8558 ALGO |
1.0068 USD |
0.9737 USD |
1.0270 USD |
1.0215 USD |
| 2022-02-05 |
1.0144 USD |
137,871.5336 ALGO |
0.9929 USD |
0.9822 USD |
1.0439 USD |
1.0070 USD |
| 2022-02-04 |
0.9569 USD |
165,419.8460 ALGO |
0.9368 USD |
0.9275 USD |
0.9995 USD |
0.9982 USD |
| 2022-02-03 |
0.9217 USD |
65,085.4451 ALGO |
0.9286 USD |
0.9024 USD |
0.9401 USD |
0.9281 USD |
| 2022-02-02 |
0.9845 USD |
535,418.1129 ALGO |
0.9780 USD |
0.9246 USD |
1.0314 USD |
0.9246 USD |
| 2022-02-01 |
0.9758 USD |
246,865.5709 ALGO |
0.9548 USD |
0.9499 USD |
0.9896 USD |
0.9723 USD |
| 2022-01-31 |
0.9410 USD |
164,840.0181 ALGO |
0.9374 USD |
0.9049 USD |
0.9693 USD |
0.9593 USD |
| 2022-01-30 |
0.9642 USD |
172,761.8141 ALGO |
0.9700 USD |
0.9305 USD |
0.9911 USD |
0.9425 USD |
| 2022-01-29 |
0.9891 USD |
236,843.7901 ALGO |
0.9620 USD |
0.9528 USD |
1.0064 USD |
0.9632 USD |
| 2022-01-28 |
0.9548 USD |
340,899.0235 ALGO |
0.9467 USD |
0.9223 USD |
0.9834 USD |
0.9528 USD |
| 2022-01-27 |
0.9153 USD |
265,950.0937 ALGO |
0.9223 USD |
0.8801 USD |
0.9553 USD |
0.9325 USD |
| 2022-01-26 |
0.9416 USD |
197,187.0083 ALGO |
0.9182 USD |
0.8948 USD |
0.9941 USD |
0.9317 USD |
| 2022-01-25 |
0.8894 USD |
241,187.2426 ALGO |
0.9136 USD |
0.8691 USD |
0.9489 USD |
0.9310 USD |
| 2022-01-24 |
0.8819 USD |
547,325.1577 ALGO |
0.9721 USD |
0.8204 USD |
0.9726 USD |
0.9235 USD |
| 2022-01-23 |
0.9592 USD |
216,313.5863 ALGO |
0.9411 USD |
0.9270 USD |
1.0014 USD |
0.9857 USD |
| 2022-01-22 |
0.9106 USD |
438,424.8384 ALGO |
1.0402 USD |
0.8000 USD |
1.0559 USD |
0.9481 USD |
| 2022-01-21 |
1.1200 USD |
410,724.1867 ALGO |
1.1605 USD |
1.0055 USD |
1.2030 USD |
1.0121 USD |
| 2022-01-20 |
1.2464 USD |
242,071.7089 ALGO |
1.2702 USD |
1.1864 USD |
1.3263 USD |
1.1864 USD |
| 2022-01-19 |
1.2683 USD |
188,522.2539 ALGO |
1.3210 USD |
1.2277 USD |
1.3210 USD |
1.2883 USD |
| 2022-01-18 |
1.3141 USD |
136,944.3104 ALGO |
1.3398 USD |
1.2800 USD |
1.3575 USD |
1.3226 USD |
| 2022-01-17 |
1.3852 USD |
185,574.3557 ALGO |
1.4288 USD |
1.3400 USD |
1.4311 USD |
1.3490 USD |
| 2022-01-16 |
1.3982 USD |
54,591.8767 ALGO |
1.3806 USD |
1.3725 USD |
1.4470 USD |
1.4301 USD |
| 2022-01-15 |
1.3880 USD |
24,669.0135 ALGO |
1.3808 USD |
1.3661 USD |
1.4151 USD |
1.3855 USD |
| 2022-01-14 |
1.3819 USD |
143,702.9091 ALGO |
1.3579 USD |
1.3238 USD |
1.4086 USD |
1.3799 USD |
| 2022-01-13 |
1.4227 USD |
180,314.7208 ALGO |
1.4997 USD |
1.3438 USD |
1.5006 USD |
1.3695 USD |
| 2022-01-12 |
1.4809 USD |
134,762.7905 ALGO |
1.4548 USD |
1.4449 USD |
1.5018 USD |
1.4932 USD |
| 2022-01-11 |
1.4205 USD |
93,159.2547 ALGO |
1.3640 USD |
1.3519 USD |
1.4488 USD |
1.4332 USD |
| 2022-01-10 |
1.3950 USD |
530,570.1716 ALGO |
1.4059 USD |
1.3008 USD |
1.4509 USD |
1.3874 USD |
| 2022-01-09 |
1.4098 USD |
125,235.9081 ALGO |
1.3795 USD |
1.3772 USD |
1.4403 USD |
1.3999 USD |