Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.6113 USD |
555,081.1684 ALGO |
1.5983 USD |
1.5784 USD |
1.6555 USD |
1.6189 USD |
| 2021-09-29 |
1.6436 USD |
328,030.9795 ALGO |
1.5668 USD |
1.5500 USD |
1.7513 USD |
1.6033 USD |
| 2021-09-28 |
1.6274 USD |
421,190.5973 ALGO |
1.6710 USD |
1.5545 USD |
1.7192 USD |
1.5564 USD |
| 2021-09-27 |
1.7764 USD |
608,767.4121 ALGO |
1.7855 USD |
1.6717 USD |
1.8612 USD |
1.6720 USD |
| 2021-09-26 |
1.6766 USD |
703,633.6283 ALGO |
1.7302 USD |
1.5699 USD |
1.7758 USD |
1.7111 USD |
| 2021-09-25 |
1.7480 USD |
224,405.5411 ALGO |
1.7820 USD |
1.7000 USD |
1.8146 USD |
1.7188 USD |
| 2021-09-24 |
1.8197 USD |
919,863.5225 ALGO |
2.0048 USD |
1.6850 USD |
2.0048 USD |
1.7881 USD |
| 2021-09-23 |
1.9175 USD |
1,054,972.3424 ALGO |
1.8513 USD |
1.7906 USD |
2.0541 USD |
2.0086 USD |
| 2021-09-22 |
1.7767 USD |
472,115.8013 ALGO |
1.5805 USD |
1.5477 USD |
1.8947 USD |
1.8288 USD |
| 2021-09-21 |
1.6700 USD |
735,968.6464 ALGO |
1.6554 USD |
1.5209 USD |
1.8200 USD |
1.5655 USD |
| 2021-09-20 |
1.7260 USD |
1,050,236.5735 ALGO |
1.9483 USD |
1.5500 USD |
1.9677 USD |
1.6644 USD |
| 2021-09-19 |
2.0822 USD |
903,435.7164 ALGO |
2.0841 USD |
1.9425 USD |
2.1500 USD |
1.9735 USD |
| 2021-09-18 |
2.0330 USD |
444,795.2687 ALGO |
1.9266 USD |
1.8964 USD |
2.1222 USD |
2.0775 USD |
| 2021-09-17 |
2.0024 USD |
701,442.1107 ALGO |
2.0422 USD |
1.8915 USD |
2.1578 USD |
1.9080 USD |
| 2021-09-16 |
2.0461 USD |
945,890.5358 ALGO |
2.0177 USD |
1.8600 USD |
2.2325 USD |
2.0402 USD |
| 2021-09-15 |
2.0356 USD |
399,199.3577 ALGO |
2.0384 USD |
1.9959 USD |
2.0881 USD |
2.0138 USD |
| 2021-09-14 |
2.1373 USD |
1,062,059.4330 ALGO |
2.1732 USD |
1.9752 USD |
2.2700 USD |
2.0271 USD |
| 2021-09-13 |
2.1621 USD |
2,517,687.3282 ALGO |
2.4028 USD |
1.9726 USD |
2.5506 USD |
2.1552 USD |
| 2021-09-12 |
2.2110 USD |
1,585,564.9019 ALGO |
2.0106 USD |
1.9000 USD |
2.4723 USD |
2.4158 USD |
| 2021-09-11 |
2.0916 USD |
2,129,599.5472 ALGO |
2.0145 USD |
1.9695 USD |
2.2888 USD |
1.9852 USD |
| 2021-09-10 |
2.0533 USD |
1,981,147.1551 ALGO |
2.3027 USD |
1.8153 USD |
2.4261 USD |
2.0170 USD |
| 2021-09-09 |
2.1771 USD |
3,109,241.7991 ALGO |
1.9308 USD |
1.8408 USD |
2.4800 USD |
2.3742 USD |
| 2021-09-08 |
1.7018 USD |
2,841,638.1706 ALGO |
1.2633 USD |
1.2518 USD |
1.9500 USD |
1.9500 USD |
| 2021-09-07 |
1.2709 USD |
792,229.3312 ALGO |
1.4492 USD |
1.0200 USD |
1.5132 USD |
1.2778 USD |
| 2021-09-06 |
1.3901 USD |
381,681.3855 ALGO |
1.3050 USD |
1.2966 USD |
1.4871 USD |
1.4759 USD |
| 2021-09-05 |
1.2855 USD |
223,246.3356 ALGO |
1.2023 USD |
1.1820 USD |
1.3506 USD |
1.3110 USD |
| 2021-09-04 |
1.2147 USD |
293,324.0037 ALGO |
1.2201 USD |
1.1913 USD |
1.2400 USD |
1.2105 USD |
| 2021-09-03 |
1.2311 USD |
231,975.1125 ALGO |
1.1413 USD |
1.1094 USD |
1.2704 USD |
1.2142 USD |
| 2021-09-02 |
1.1513 USD |
69,973.3823 ALGO |
1.1599 USD |
1.1307 USD |
1.1775 USD |
1.1445 USD |
| 2021-09-01 |
1.1519 USD |
223,110.5675 ALGO |
1.1188 USD |
1.0811 USD |
1.1846 USD |
1.1573 USD |
| 2021-08-31 |
1.1126 USD |
372,130.6794 ALGO |
1.0263 USD |
0.9972 USD |
1.2000 USD |
1.1062 USD |
| 2021-08-30 |
1.0279 USD |
236,857.8335 ALGO |
1.0173 USD |
0.9773 USD |
1.0964 USD |
1.0424 USD |
| 2021-08-29 |
1.0259 USD |
193,719.1155 ALGO |
1.0586 USD |
0.9987 USD |
1.0649 USD |
1.0270 USD |
| 2021-08-28 |
1.0449 USD |
88,409.0978 ALGO |
1.0586 USD |
1.0250 USD |
1.0738 USD |
1.0293 USD |
| 2021-08-27 |
1.0190 USD |
145,151.6843 ALGO |
0.9901 USD |
0.9640 USD |
1.0636 USD |
1.0631 USD |
| 2021-08-26 |
1.0031 USD |
189,353.0523 ALGO |
1.0665 USD |
0.9742 USD |
1.0747 USD |
1.0067 USD |
| 2021-08-25 |
1.0442 USD |
139,856.6551 ALGO |
1.0445 USD |
1.0041 USD |
1.0802 USD |
1.0582 USD |
| 2021-08-24 |
1.0962 USD |
259,568.9472 ALGO |
1.1604 USD |
1.0200 USD |
1.1604 USD |
1.0397 USD |
| 2021-08-23 |
1.1482 USD |
252,300.4729 ALGO |
1.1593 USD |
1.1100 USD |
1.2236 USD |
1.1322 USD |
| 2021-08-22 |
1.1686 USD |
219,506.8615 ALGO |
1.1730 USD |
1.1215 USD |
1.2450 USD |
1.1550 USD |
| 2021-08-21 |
1.1605 USD |
261,651.1133 ALGO |
1.1263 USD |
1.0973 USD |
1.2229 USD |
1.1699 USD |
| 2021-08-20 |
1.1174 USD |
354,826.8339 ALGO |
1.0580 USD |
1.0561 USD |
1.1529 USD |
1.1361 USD |
| 2021-08-19 |
1.0147 USD |
361,412.7054 ALGO |
0.9201 USD |
0.9150 USD |
1.0723 USD |
1.0497 USD |
| 2021-08-18 |
0.9055 USD |
229,660.0926 ALGO |
0.8867 USD |
0.8500 USD |
0.9630 USD |
0.9337 USD |
| 2021-08-17 |
0.9442 USD |
212,115.2717 ALGO |
0.9374 USD |
0.8800 USD |
0.9896 USD |
0.8850 USD |
| 2021-08-16 |
0.9861 USD |
387,947.3869 ALGO |
0.9995 USD |
0.9389 USD |
1.0276 USD |
0.9504 USD |
| 2021-08-15 |
0.9747 USD |
205,498.2973 ALGO |
0.9410 USD |
0.9291 USD |
1.0235 USD |
0.9945 USD |
| 2021-08-14 |
0.9400 USD |
160,989.2674 ALGO |
0.9563 USD |
0.9161 USD |
0.9848 USD |
0.9390 USD |
| 2021-08-13 |
0.9233 USD |
186,160.8298 ALGO |
0.8859 USD |
0.8803 USD |
0.9555 USD |
0.9528 USD |
| 2021-08-12 |
0.8939 USD |
145,068.6524 ALGO |
0.9158 USD |
0.8552 USD |
0.9626 USD |
0.8830 USD |