Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1890 USD |
58,014.8584 ALGO |
0.1932 USD |
0.1500 USD |
0.1983 USD |
0.1920 USD |
| 2024-05-06 |
0.1969 USD |
129,177.9486 ALGO |
0.1963 USD |
0.1954 USD |
0.2020 USD |
0.1954 USD |
| 2024-05-05 |
0.1956 USD |
50,862.2147 ALGO |
0.1925 USD |
0.1919 USD |
0.1991 USD |
0.1967 USD |
| 2024-05-04 |
0.1929 USD |
149,632.6017 ALGO |
0.1926 USD |
0.1908 USD |
0.1946 USD |
0.1930 USD |
| 2024-05-03 |
0.1885 USD |
238,937.7275 ALGO |
0.1810 USD |
0.1810 USD |
0.1942 USD |
0.1926 USD |
| 2024-05-02 |
0.1791 USD |
514,186.3948 ALGO |
0.1807 USD |
0.1765 USD |
0.1836 USD |
0.1834 USD |
| 2024-05-01 |
0.1762 USD |
825,673.1969 ALGO |
0.1752 USD |
0.1666 USD |
0.1832 USD |
0.1799 USD |
| 2024-04-30 |
0.1867 USD |
464,168.3396 ALGO |
0.1898 USD |
0.1718 USD |
0.1898 USD |
0.1752 USD |
| 2024-04-29 |
0.1879 USD |
330,513.5974 ALGO |
0.1934 USD |
0.1852 USD |
0.1934 USD |
0.1910 USD |
| 2024-04-28 |
0.1980 USD |
128,094.9724 ALGO |
0.2008 USD |
0.1924 USD |
0.2010 USD |
0.1927 USD |
| 2024-04-27 |
0.1957 USD |
66,911.1702 ALGO |
0.1947 USD |
0.1926 USD |
0.2003 USD |
0.1987 USD |
| 2024-04-26 |
0.2021 USD |
270,698.2474 ALGO |
0.1992 USD |
0.1938 USD |
0.2124 USD |
0.1975 USD |
| 2024-04-25 |
0.2022 USD |
382,747.9098 ALGO |
0.2056 USD |
0.1977 USD |
0.2115 USD |
0.2020 USD |
| 2024-04-24 |
0.2237 USD |
757,027.6415 ALGO |
0.1959 USD |
0.1959 USD |
0.2600 USD |
0.2105 USD |
| 2024-04-23 |
0.1930 USD |
265,946.0259 ALGO |
0.1957 USD |
0.1884 USD |
0.1990 USD |
0.1920 USD |
| 2024-04-22 |
0.1948 USD |
330,741.4789 ALGO |
0.1923 USD |
0.1895 USD |
0.1957 USD |
0.1951 USD |
| 2024-04-21 |
0.1900 USD |
35,703.2483 ALGO |
0.1909 USD |
0.1842 USD |
0.1915 USD |
0.1866 USD |
| 2024-04-20 |
0.1833 USD |
828,930.2910 ALGO |
0.1751 USD |
0.1751 USD |
0.1905 USD |
0.1905 USD |
| 2024-04-19 |
0.1718 USD |
423,843.3143 ALGO |
0.1750 USD |
0.1600 USD |
0.1785 USD |
0.1723 USD |
| 2024-04-18 |
0.1766 USD |
306,390.3441 ALGO |
0.1693 USD |
0.1641 USD |
0.1864 USD |
0.1751 USD |
| 2024-04-17 |
0.1696 USD |
124,796.6729 ALGO |
0.1720 USD |
0.1640 USD |
0.1750 USD |
0.1708 USD |
| 2024-04-16 |
0.1696 USD |
188,665.8230 ALGO |
0.1732 USD |
0.1600 USD |
0.1792 USD |
0.1750 USD |
| 2024-04-15 |
0.1780 USD |
248,953.0528 ALGO |
0.1789 USD |
0.1650 USD |
0.1967 USD |
0.1701 USD |
| 2024-04-14 |
0.1726 USD |
315,909.3334 ALGO |
0.1647 USD |
0.1625 USD |
0.1860 USD |
0.1794 USD |
| 2024-04-13 |
0.1743 USD |
536,109.1873 ALGO |
0.1906 USD |
0.1520 USD |
0.1995 USD |
0.1690 USD |
| 2024-04-12 |
0.2074 USD |
603,625.5917 ALGO |
0.2276 USD |
0.1820 USD |
0.2379 USD |
0.1934 USD |
| 2024-04-11 |
0.2290 USD |
170,892.5478 ALGO |
0.2299 USD |
0.2230 USD |
0.2339 USD |
0.2270 USD |
| 2024-04-10 |
0.2259 USD |
191,248.3216 ALGO |
0.2319 USD |
0.2190 USD |
0.2322 USD |
0.2297 USD |
| 2024-04-09 |
0.2374 USD |
149,637.7438 ALGO |
0.2433 USD |
0.2324 USD |
0.2447 USD |
0.2348 USD |
| 2024-04-08 |
0.2411 USD |
71,380.4471 ALGO |
0.2342 USD |
0.2311 USD |
0.2478 USD |
0.2457 USD |
| 2024-04-07 |
0.2345 USD |
6,111.3469 ALGO |
0.2359 USD |
0.2325 USD |
0.2369 USD |
0.2352 USD |
| 2024-04-06 |
0.2324 USD |
39,276.7414 ALGO |
0.2314 USD |
0.2304 USD |
0.2338 USD |
0.2330 USD |
| 2024-04-05 |
0.2266 USD |
300,912.8126 ALGO |
0.2360 USD |
0.2225 USD |
0.2360 USD |
0.2310 USD |
| 2024-04-04 |
0.2372 USD |
125,794.4228 ALGO |
0.2354 USD |
0.2308 USD |
0.2416 USD |
0.2367 USD |
| 2024-04-03 |
0.2362 USD |
157,744.1511 ALGO |
0.2322 USD |
0.2280 USD |
0.2443 USD |
0.2330 USD |
| 2024-04-02 |
0.2354 USD |
233,428.2602 ALGO |
0.2425 USD |
0.2303 USD |
0.2446 USD |
0.2366 USD |
| 2024-04-01 |
0.2521 USD |
271,886.1151 ALGO |
0.2693 USD |
0.2465 USD |
0.2693 USD |
0.2530 USD |
| 2024-03-31 |
0.2658 USD |
41,849.2067 ALGO |
0.2616 USD |
0.2615 USD |
0.2675 USD |
0.2673 USD |
| 2024-03-30 |
0.2659 USD |
162,587.4448 ALGO |
0.2678 USD |
0.2612 USD |
0.2688 USD |
0.2612 USD |
| 2024-03-29 |
0.2704 USD |
138,906.2176 ALGO |
0.2721 USD |
0.2649 USD |
0.2810 USD |
0.2676 USD |
| 2024-03-28 |
0.2714 USD |
91,183.7967 ALGO |
0.2705 USD |
0.2682 USD |
0.2754 USD |
0.2727 USD |
| 2024-03-27 |
0.2728 USD |
321,196.0300 ALGO |
0.2784 USD |
0.2669 USD |
0.2900 USD |
0.2723 USD |
| 2024-03-26 |
0.2775 USD |
952,996.9326 ALGO |
0.2741 USD |
0.2678 USD |
0.2856 USD |
0.2810 USD |
| 2024-03-25 |
0.2597 USD |
192,426.8228 ALGO |
0.2574 USD |
0.2550 USD |
0.2740 USD |
0.2696 USD |
| 2024-03-24 |
0.2533 USD |
47,257.3376 ALGO |
0.2534 USD |
0.2489 USD |
0.2574 USD |
0.2574 USD |
| 2024-03-23 |
0.2467 USD |
285,176.8474 ALGO |
0.2410 USD |
0.2403 USD |
0.2539 USD |
0.2514 USD |
| 2024-03-22 |
0.2402 USD |
307,237.5107 ALGO |
0.2496 USD |
0.2350 USD |
0.2528 USD |
0.2397 USD |
| 2024-03-21 |
0.2489 USD |
163,144.3641 ALGO |
0.2498 USD |
0.2434 USD |
0.2542 USD |
0.2495 USD |
| 2024-03-20 |
0.2343 USD |
142,155.8227 ALGO |
0.2300 USD |
0.2191 USD |
0.2516 USD |
0.2505 USD |
| 2024-03-19 |
0.2326 USD |
936,323.7994 ALGO |
0.2520 USD |
0.2200 USD |
0.2521 USD |
0.2271 USD |