Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.3706 USD |
310,397.0348 ALGO |
1.4528 USD |
1.3180 USD |
1.4671 USD |
1.3969 USD |
| 2022-01-07 |
1.4536 USD |
166,798.2829 ALGO |
1.5447 USD |
1.4000 USD |
1.5655 USD |
1.4358 USD |
| 2022-01-06 |
1.5344 USD |
721,366.1899 ALGO |
1.5500 USD |
1.4872 USD |
1.6027 USD |
1.5608 USD |
| 2022-01-05 |
1.6490 USD |
1,192,311.8561 ALGO |
1.6666 USD |
1.4500 USD |
1.8002 USD |
1.5697 USD |
| 2022-01-04 |
1.7646 USD |
262,768.5396 ALGO |
1.7837 USD |
1.6613 USD |
1.8433 USD |
1.6721 USD |
| 2022-01-03 |
1.7586 USD |
325,149.3913 ALGO |
1.6713 USD |
1.6293 USD |
1.8344 USD |
1.7822 USD |
| 2022-01-02 |
1.6892 USD |
110,528.3704 ALGO |
1.7393 USD |
1.6613 USD |
1.7831 USD |
1.6739 USD |
| 2022-01-01 |
1.7141 USD |
164,986.0277 ALGO |
1.6709 USD |
1.6345 USD |
1.7663 USD |
1.7365 USD |
| 2021-12-31 |
1.7171 USD |
186,029.1418 ALGO |
1.7473 USD |
1.6304 USD |
1.7822 USD |
1.6659 USD |
| 2021-12-30 |
1.6964 USD |
783,256.7596 ALGO |
1.5699 USD |
1.5233 USD |
1.7663 USD |
1.7357 USD |
| 2021-12-29 |
1.5361 USD |
218,145.5397 ALGO |
1.4699 USD |
1.4082 USD |
1.6400 USD |
1.5885 USD |
| 2021-12-28 |
1.5440 USD |
263,549.3089 ALGO |
1.6613 USD |
1.4470 USD |
1.6648 USD |
1.4793 USD |
| 2021-12-27 |
1.6546 USD |
266,574.7258 ALGO |
1.6092 USD |
1.5854 USD |
1.7230 USD |
1.6761 USD |
| 2021-12-26 |
1.6063 USD |
189,124.8766 ALGO |
1.5751 USD |
1.5467 USD |
1.6411 USD |
1.6100 USD |
| 2021-12-25 |
1.5649 USD |
89,404.7145 ALGO |
1.5855 USD |
1.5363 USD |
1.5993 USD |
1.5796 USD |
| 2021-12-24 |
1.5981 USD |
871,744.5012 ALGO |
1.4700 USD |
1.4489 USD |
1.6506 USD |
1.5748 USD |
| 2021-12-23 |
1.4058 USD |
334,334.4966 ALGO |
1.3500 USD |
1.3454 USD |
1.4865 USD |
1.4650 USD |
| 2021-12-22 |
1.3777 USD |
338,139.8494 ALGO |
1.3573 USD |
1.3458 USD |
1.4144 USD |
1.3634 USD |
| 2021-12-21 |
1.3345 USD |
266,076.0978 ALGO |
1.3054 USD |
1.2974 USD |
1.3698 USD |
1.3555 USD |
| 2021-12-20 |
1.2943 USD |
175,706.1562 ALGO |
1.3509 USD |
1.2571 USD |
1.3574 USD |
1.3013 USD |
| 2021-12-19 |
1.3959 USD |
178,919.1558 ALGO |
1.3776 USD |
1.3611 USD |
1.4249 USD |
1.3653 USD |
| 2021-12-18 |
1.3617 USD |
134,557.7978 ALGO |
1.3482 USD |
1.3284 USD |
1.3938 USD |
1.3743 USD |
| 2021-12-17 |
1.3497 USD |
323,919.6035 ALGO |
1.3936 USD |
1.3192 USD |
1.4026 USD |
1.3540 USD |
| 2021-12-16 |
1.4332 USD |
76,636.4259 ALGO |
1.4272 USD |
1.3900 USD |
1.4659 USD |
1.3952 USD |
| 2021-12-15 |
1.3889 USD |
230,710.7361 ALGO |
1.3798 USD |
1.3071 USD |
1.4541 USD |
1.4280 USD |
| 2021-12-14 |
1.3561 USD |
184,928.5287 ALGO |
1.3231 USD |
1.3126 USD |
1.3919 USD |
1.3801 USD |
| 2021-12-13 |
1.4362 USD |
420,736.1323 ALGO |
1.5442 USD |
1.3289 USD |
1.5505 USD |
1.3650 USD |
| 2021-12-12 |
1.5445 USD |
92,482.0275 ALGO |
1.5353 USD |
1.5125 USD |
1.5660 USD |
1.5536 USD |
| 2021-12-11 |
1.4974 USD |
197,825.5000 ALGO |
1.4579 USD |
1.4392 USD |
1.5770 USD |
1.5247 USD |
| 2021-12-10 |
1.5377 USD |
216,384.2015 ALGO |
1.5530 USD |
1.4703 USD |
1.5959 USD |
1.4703 USD |
| 2021-12-09 |
1.5990 USD |
311,005.0455 ALGO |
1.7041 USD |
1.5530 USD |
1.7100 USD |
1.5715 USD |
| 2021-12-08 |
1.6603 USD |
176,117.7283 ALGO |
1.6854 USD |
1.6000 USD |
1.7008 USD |
1.7008 USD |
| 2021-12-07 |
1.7519 USD |
498,098.0376 ALGO |
1.7619 USD |
1.6659 USD |
1.8127 USD |
1.6916 USD |
| 2021-12-06 |
1.7517 USD |
1,052,751.7153 ALGO |
1.7663 USD |
1.6163 USD |
1.8643 USD |
1.7996 USD |
| 2021-12-05 |
1.6843 USD |
746,880.1748 ALGO |
1.6644 USD |
1.5892 USD |
1.7586 USD |
1.7419 USD |
| 2021-12-04 |
1.5685 USD |
1,205,402.1210 ALGO |
1.7399 USD |
1.3600 USD |
1.7444 USD |
1.6392 USD |
| 2021-12-03 |
1.8108 USD |
386,881.0976 ALGO |
1.8813 USD |
1.7000 USD |
1.9414 USD |
1.7316 USD |
| 2021-12-02 |
1.9120 USD |
493,945.2967 ALGO |
1.9610 USD |
1.8523 USD |
2.0325 USD |
1.8936 USD |
| 2021-12-01 |
1.9232 USD |
744,818.2124 ALGO |
1.8077 USD |
1.8065 USD |
2.0215 USD |
1.9513 USD |
| 2021-11-30 |
1.8101 USD |
413,766.5178 ALGO |
1.7786 USD |
1.7394 USD |
1.8800 USD |
1.8120 USD |
| 2021-11-29 |
1.7628 USD |
315,582.1229 ALGO |
1.7130 USD |
1.7000 USD |
1.8312 USD |
1.7871 USD |
| 2021-11-28 |
1.6446 USD |
413,385.4355 ALGO |
1.6800 USD |
1.5760 USD |
1.7100 USD |
1.7008 USD |
| 2021-11-27 |
1.6830 USD |
191,979.7651 ALGO |
1.6033 USD |
1.6033 USD |
1.7222 USD |
1.6832 USD |
| 2021-11-26 |
1.6588 USD |
370,535.5032 ALGO |
1.8259 USD |
1.5892 USD |
1.8259 USD |
1.6003 USD |
| 2021-11-25 |
1.8015 USD |
180,981.6717 ALGO |
1.7406 USD |
1.7325 USD |
1.8425 USD |
1.8277 USD |
| 2021-11-24 |
1.7789 USD |
426,916.3189 ALGO |
1.8388 USD |
1.7220 USD |
1.8670 USD |
1.7440 USD |
| 2021-11-23 |
1.7756 USD |
322,096.8391 ALGO |
1.7307 USD |
1.7000 USD |
1.8510 USD |
1.8361 USD |
| 2021-11-22 |
1.7657 USD |
439,517.0431 ALGO |
1.8349 USD |
1.7182 USD |
1.8613 USD |
1.7366 USD |
| 2021-11-21 |
1.8439 USD |
279,133.4923 ALGO |
1.8399 USD |
1.7871 USD |
1.8913 USD |
1.8690 USD |
| 2021-11-20 |
1.8217 USD |
284,036.2907 ALGO |
1.8919 USD |
1.7610 USD |
1.9050 USD |
1.8372 USD |