Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2522 USD |
311,533.0951 ALGO |
0.2714 USD |
0.2470 USD |
0.2714 USD |
0.2521 USD |
| 2024-03-17 |
0.2666 USD |
348,690.9404 ALGO |
0.2669 USD |
0.2525 USD |
0.2785 USD |
0.2785 USD |
| 2024-03-16 |
0.2861 USD |
692,407.7847 ALGO |
0.3003 USD |
0.2610 USD |
0.3100 USD |
0.2673 USD |
| 2024-03-15 |
0.2878 USD |
409,050.1506 ALGO |
0.3141 USD |
0.2715 USD |
0.3167 USD |
0.2978 USD |
| 2024-03-14 |
0.3068 USD |
552,288.7344 ALGO |
0.3192 USD |
0.2940 USD |
0.3197 USD |
0.3115 USD |
| 2024-03-13 |
0.3178 USD |
567,357.5307 ALGO |
0.3175 USD |
0.3058 USD |
0.3299 USD |
0.3171 USD |
| 2024-03-12 |
0.2992 USD |
948,518.9637 ALGO |
0.2933 USD |
0.2757 USD |
0.3200 USD |
0.3135 USD |
| 2024-03-11 |
0.2901 USD |
1,625,128.5528 ALGO |
0.2630 USD |
0.2514 USD |
0.3044 USD |
0.2935 USD |
| 2024-03-10 |
0.2611 USD |
212,667.4950 ALGO |
0.2704 USD |
0.2572 USD |
0.2745 USD |
0.2603 USD |
| 2024-03-09 |
0.2741 USD |
90,162.5736 ALGO |
0.2691 USD |
0.2685 USD |
0.2779 USD |
0.2704 USD |
| 2024-03-08 |
0.2718 USD |
588,958.3208 ALGO |
0.2777 USD |
0.2600 USD |
0.2844 USD |
0.2714 USD |
| 2024-03-07 |
0.2725 USD |
747,832.7306 ALGO |
0.2591 USD |
0.2565 USD |
0.2830 USD |
0.2824 USD |
| 2024-03-06 |
0.2402 USD |
267,526.2492 ALGO |
0.2318 USD |
0.2243 USD |
0.2552 USD |
0.2549 USD |
| 2024-03-05 |
0.2451 USD |
1,136,755.1595 ALGO |
0.2460 USD |
0.2010 USD |
0.2588 USD |
0.2249 USD |
| 2024-03-04 |
0.2518 USD |
356,959.0569 ALGO |
0.2523 USD |
0.2430 USD |
0.2642 USD |
0.2490 USD |
| 2024-03-03 |
0.2405 USD |
395,347.9134 ALGO |
0.2483 USD |
0.2250 USD |
0.2553 USD |
0.2526 USD |
| 2024-03-02 |
0.2388 USD |
157,790.2256 ALGO |
0.2285 USD |
0.2273 USD |
0.2471 USD |
0.2464 USD |
| 2024-03-01 |
0.2207 USD |
217,075.1428 ALGO |
0.2118 USD |
0.2118 USD |
0.2248 USD |
0.2248 USD |
| 2024-02-29 |
0.2220 USD |
440,057.8669 ALGO |
0.2119 USD |
0.2067 USD |
0.2300 USD |
0.2119 USD |
| 2024-02-28 |
0.2168 USD |
578,140.0457 ALGO |
0.2084 USD |
0.1980 USD |
0.2235 USD |
0.2112 USD |
| 2024-02-27 |
0.2070 USD |
414,009.8021 ALGO |
0.2108 USD |
0.2029 USD |
0.2108 USD |
0.2094 USD |
| 2024-02-26 |
0.2032 USD |
174,869.1261 ALGO |
0.2021 USD |
0.1979 USD |
0.2105 USD |
0.2105 USD |
| 2024-02-25 |
0.2070 USD |
242,691.6777 ALGO |
0.1980 USD |
0.1945 USD |
0.2113 USD |
0.2066 USD |
| 2024-02-24 |
0.1956 USD |
185,936.1025 ALGO |
0.1846 USD |
0.1846 USD |
0.1980 USD |
0.1980 USD |
| 2024-02-23 |
0.1862 USD |
137,292.6080 ALGO |
0.1850 USD |
0.1826 USD |
0.1890 USD |
0.1876 USD |
| 2024-02-22 |
0.1909 USD |
80,075.4658 ALGO |
0.1860 USD |
0.1857 USD |
0.1942 USD |
0.1916 USD |
| 2024-02-21 |
0.1877 USD |
397,205.2239 ALGO |
0.1930 USD |
0.1820 USD |
0.1930 USD |
0.1894 USD |
| 2024-02-20 |
0.1991 USD |
296,335.5629 ALGO |
0.2038 USD |
0.1908 USD |
0.2038 USD |
0.1975 USD |
| 2024-02-19 |
0.2006 USD |
115,630.2211 ALGO |
0.1975 USD |
0.1975 USD |
0.2019 USD |
0.2000 USD |
| 2024-02-18 |
0.1947 USD |
38,391.0952 ALGO |
0.1918 USD |
0.1918 USD |
0.1953 USD |
0.1945 USD |
| 2024-02-17 |
0.1886 USD |
176,624.0498 ALGO |
0.1926 USD |
0.1842 USD |
0.1926 USD |
0.1920 USD |
| 2024-02-16 |
0.1926 USD |
61,308.3893 ALGO |
0.1885 USD |
0.1884 USD |
0.1973 USD |
0.1916 USD |
| 2024-02-15 |
0.1876 USD |
135,898.8785 ALGO |
0.1849 USD |
0.1844 USD |
0.1912 USD |
0.1870 USD |
| 2024-02-14 |
0.1830 USD |
178,649.3484 ALGO |
0.1775 USD |
0.1750 USD |
0.1850 USD |
0.1830 USD |
| 2024-02-13 |
0.1800 USD |
60,932.0861 ALGO |
0.1840 USD |
0.1750 USD |
0.1850 USD |
0.1763 USD |
| 2024-02-12 |
0.1792 USD |
246,775.3934 ALGO |
0.1803 USD |
0.1749 USD |
0.1829 USD |
0.1819 USD |
| 2024-02-11 |
0.1750 USD |
224,083.3297 ALGO |
0.1748 USD |
0.1729 USD |
0.1770 USD |
0.1740 USD |
| 2024-02-10 |
0.1749 USD |
41,173.4435 ALGO |
0.1759 USD |
0.1719 USD |
0.1759 USD |
0.1752 USD |
| 2024-02-09 |
0.1722 USD |
76,888.7363 ALGO |
0.1693 USD |
0.1693 USD |
0.1754 USD |
0.1754 USD |
| 2024-02-08 |
0.1689 USD |
79,748.6470 ALGO |
0.1684 USD |
0.1670 USD |
0.1704 USD |
0.1695 USD |
| 2024-02-07 |
0.1630 USD |
515,969.0956 ALGO |
0.1618 USD |
0.1596 USD |
0.1680 USD |
0.1676 USD |
| 2024-02-06 |
0.1600 USD |
158,025.6992 ALGO |
0.1600 USD |
0.1578 USD |
0.1621 USD |
0.1621 USD |
| 2024-02-05 |
0.1609 USD |
39,642.6874 ALGO |
0.1600 USD |
0.1587 USD |
0.1614 USD |
0.1587 USD |
| 2024-02-04 |
0.1606 USD |
40,192.3308 ALGO |
0.1614 USD |
0.1585 USD |
0.1653 USD |
0.1585 USD |
| 2024-02-03 |
0.1661 USD |
23,332.3368 ALGO |
0.1619 USD |
0.1619 USD |
0.1681 USD |
0.1652 USD |
| 2024-02-02 |
0.1620 USD |
26,195.9505 ALGO |
0.1589 USD |
0.1589 USD |
0.1636 USD |
0.1599 USD |
| 2024-02-01 |
0.1581 USD |
230,812.1198 ALGO |
0.1597 USD |
0.1555 USD |
0.1597 USD |
0.1583 USD |
| 2024-01-31 |
0.1609 USD |
39,563.2328 ALGO |
0.1636 USD |
0.1590 USD |
0.1643 USD |
0.1593 USD |
| 2024-01-30 |
0.1683 USD |
53,750.1376 ALGO |
0.1677 USD |
0.1664 USD |
0.1702 USD |
0.1664 USD |
| 2024-01-29 |
0.1669 USD |
329,070.3592 ALGO |
0.1662 USD |
0.1632 USD |
0.1690 USD |
0.1690 USD |