Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.1985 USD |
5,183,868.6400 ALGO |
0.1958 USD |
0.1942 USD |
0.2052 USD |
0.1987 USD |
| 2025-03-13 |
0.1959 USD |
9,098,407.1651 ALGO |
0.1958 USD |
0.1898 USD |
0.2015 USD |
0.1913 USD |
| 2025-03-12 |
0.1930 USD |
18,011,702.1309 ALGO |
0.1921 USD |
0.1861 USD |
0.2012 USD |
0.1947 USD |
| 2025-03-11 |
0.1881 USD |
12,517,443.6621 ALGO |
0.1839 USD |
0.1741 USD |
0.2002 USD |
0.1985 USD |
| 2025-03-10 |
0.2051 USD |
6,418,280.3114 ALGO |
0.2012 USD |
0.1955 USD |
0.2145 USD |
0.1959 USD |
| 2025-03-09 |
0.2117 USD |
8,427,046.1692 ALGO |
0.2246 USD |
0.2004 USD |
0.2266 USD |
0.2066 USD |
| 2025-03-08 |
0.2284 USD |
2,845,563.5484 ALGO |
0.2323 USD |
0.2231 USD |
0.2359 USD |
0.2257 USD |
| 2025-03-07 |
0.2381 USD |
3,977,708.8909 ALGO |
0.2410 USD |
0.2263 USD |
0.2476 USD |
0.2425 USD |
| 2025-03-06 |
0.2511 USD |
6,607,106.7696 ALGO |
0.2501 USD |
0.2415 USD |
0.2600 USD |
0.2427 USD |
| 2025-03-05 |
0.2468 USD |
7,186,828.3417 ALGO |
0.2378 USD |
0.2345 USD |
0.2564 USD |
0.2509 USD |
| 2025-03-04 |
0.2273 USD |
8,267,761.8509 ALGO |
0.2372 USD |
0.2180 USD |
0.2400 USD |
0.2302 USD |
| 2025-03-03 |
0.2720 USD |
15,925,815.0328 ALGO |
0.2910 USD |
0.2356 USD |
0.2993 USD |
0.2379 USD |
| 2025-03-02 |
0.2655 USD |
24,749,339.5576 ALGO |
0.2520 USD |
0.2440 USD |
0.3070 USD |
0.2916 USD |
| 2025-03-01 |
0.2411 USD |
8,773,945.6172 ALGO |
0.2371 USD |
0.2343 USD |
0.2584 USD |
0.2519 USD |
| 2025-02-28 |
0.2227 USD |
15,083,143.7941 ALGO |
0.2374 USD |
0.2121 USD |
0.2425 USD |
0.2376 USD |
| 2025-02-27 |
0.2394 USD |
9,086,501.5058 ALGO |
0.2360 USD |
0.2332 USD |
0.2432 USD |
0.2405 USD |
| 2025-02-26 |
0.2347 USD |
15,476,853.7944 ALGO |
0.2318 USD |
0.2250 USD |
0.2416 USD |
0.2354 USD |
| 2025-02-25 |
0.2256 USD |
22,640,479.0207 ALGO |
0.2270 USD |
0.2050 USD |
0.2370 USD |
0.2318 USD |
| 2025-02-24 |
0.2495 USD |
15,233,305.6323 ALGO |
0.2596 USD |
0.2448 USD |
0.2612 USD |
0.2460 USD |
| 2025-02-23 |
0.2620 USD |
2,089,776.8008 ALGO |
0.2662 USD |
0.2546 USD |
0.2686 USD |
0.2586 USD |
| 2025-02-22 |
0.2672 USD |
2,886,616.4508 ALGO |
0.2633 USD |
0.2620 USD |
0.2718 USD |
0.2671 USD |
| 2025-02-21 |
0.2711 USD |
9,064,886.1418 ALGO |
0.2712 USD |
0.2550 USD |
0.2900 USD |
0.2630 USD |
| 2025-02-20 |
0.2678 USD |
6,090,186.7581 ALGO |
0.2614 USD |
0.2599 USD |
0.2726 USD |
0.2681 USD |
| 2025-02-19 |
0.2590 USD |
2,093,194.0094 ALGO |
0.2572 USD |
0.2516 USD |
0.2642 USD |
0.2577 USD |
| 2025-02-18 |
0.2572 USD |
9,765,302.6871 ALGO |
0.2701 USD |
0.2450 USD |
0.2717 USD |
0.2527 USD |
| 2025-02-17 |
0.2747 USD |
3,688,203.6422 ALGO |
0.2753 USD |
0.2660 USD |
0.2835 USD |
0.2709 USD |
| 2025-02-16 |
0.2792 USD |
1,267,050.4491 ALGO |
0.2841 USD |
0.2735 USD |
0.2857 USD |
0.2764 USD |
| 2025-02-15 |
0.2938 USD |
2,201,014.4631 ALGO |
0.2966 USD |
0.2812 USD |
0.3028 USD |
0.2832 USD |
| 2025-02-14 |
0.2990 USD |
3,328,669.1778 ALGO |
0.2936 USD |
0.2908 USD |
0.3097 USD |
0.2985 USD |
| 2025-02-13 |
0.2956 USD |
4,440,384.9102 ALGO |
0.3026 USD |
0.2854 USD |
0.3073 USD |
0.2961 USD |
| 2025-02-12 |
0.2894 USD |
4,660,637.9240 ALGO |
0.2857 USD |
0.2761 USD |
0.3053 USD |
0.3024 USD |
| 2025-02-11 |
0.3002 USD |
5,705,680.7752 ALGO |
0.2903 USD |
0.2827 USD |
0.3134 USD |
0.2866 USD |
| 2025-02-10 |
0.2873 USD |
4,343,452.8410 ALGO |
0.2752 USD |
0.2687 USD |
0.2974 USD |
0.2889 USD |
| 2025-02-09 |
0.2754 USD |
3,159,942.2320 ALGO |
0.2760 USD |
0.2586 USD |
0.2883 USD |
0.2639 USD |
| 2025-02-08 |
0.2705 USD |
1,881,181.7876 ALGO |
0.2674 USD |
0.2643 USD |
0.2777 USD |
0.2763 USD |
| 2025-02-07 |
0.2795 USD |
3,649,276.9322 ALGO |
0.2672 USD |
0.2605 USD |
0.2950 USD |
0.2642 USD |
| 2025-02-06 |
0.2812 USD |
4,495,243.5852 ALGO |
0.2815 USD |
0.2651 USD |
0.2976 USD |
0.2719 USD |
| 2025-02-05 |
0.2911 USD |
3,134,349.1333 ALGO |
0.2916 USD |
0.2850 USD |
0.2997 USD |
0.2938 USD |
| 2025-02-04 |
0.2954 USD |
11,349,579.3392 ALGO |
0.3132 USD |
0.2786 USD |
0.3170 USD |
0.2906 USD |
| 2025-02-03 |
0.2740 USD |
24,163,886.3338 ALGO |
0.2999 USD |
0.2290 USD |
0.3162 USD |
0.3148 USD |
| 2025-02-02 |
0.3172 USD |
9,980,469.6320 ALGO |
0.3476 USD |
0.2831 USD |
0.3564 USD |
0.2950 USD |
| 2025-02-01 |
0.3641 USD |
2,684,295.3650 ALGO |
0.3790 USD |
0.3453 USD |
0.3858 USD |
0.3453 USD |
| 2025-01-31 |
0.3909 USD |
4,433,242.3026 ALGO |
0.3880 USD |
0.3763 USD |
0.4025 USD |
0.3878 USD |
| 2025-01-30 |
0.3853 USD |
3,781,732.4668 ALGO |
0.3693 USD |
0.3657 USD |
0.3959 USD |
0.3890 USD |
| 2025-01-29 |
0.3683 USD |
4,522,217.5307 ALGO |
0.3621 USD |
0.3538 USD |
0.3854 USD |
0.3805 USD |
| 2025-01-28 |
0.3821 USD |
2,727,093.2498 ALGO |
0.3868 USD |
0.3717 USD |
0.3918 USD |
0.3741 USD |
| 2025-01-27 |
0.3666 USD |
9,317,317.8202 ALGO |
0.3806 USD |
0.3449 USD |
0.3856 USD |
0.3676 USD |
| 2025-01-26 |
0.4054 USD |
2,055,568.5674 ALGO |
0.4026 USD |
0.3972 USD |
0.4190 USD |
0.4042 USD |
| 2025-01-25 |
0.4005 USD |
1,242,985.1996 ALGO |
0.3985 USD |
0.3941 USD |
0.4080 USD |
0.3952 USD |
| 2025-01-24 |
0.4121 USD |
5,305,655.6143 ALGO |
0.4111 USD |
0.3922 USD |
0.4269 USD |
0.4045 USD |