Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4086 USD |
926,885.8026 ALGO |
0.4026 USD |
0.3998 USD |
0.4190 USD |
0.4101 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 |
| 2025-01-23 |
0.4032 USD |
4,360,189.0866 ALGO |
0.4052 USD |
0.3896 USD |
0.4230 USD |
0.4172 USD |
| 2025-01-22 |
0.4205 USD |
8,841,796.4827 ALGO |
0.4245 USD |
0.4099 USD |
0.4315 USD |
0.4181 USD |
| 2025-01-21 |
0.4274 USD |
7,657,103.0143 ALGO |
0.4295 USD |
0.4057 USD |
0.4450 USD |
0.4385 USD |
| 2025-01-20 |
0.4406 USD |
28,233,166.6544 ALGO |
0.3955 USD |
0.3835 USD |
0.4788 USD |
0.4283 USD |
| 2025-01-19 |
0.4382 USD |
41,770,551.6701 ALGO |
0.4447 USD |
0.4141 USD |
0.4574 USD |
0.4437 USD |
| 2025-01-18 |
0.4472 USD |
33,342,382.7606 ALGO |
0.4690 USD |
0.4300 USD |
0.4749 USD |
0.4445 USD |
| 2025-01-17 |
0.4842 USD |
14,299,000.9722 ALGO |
0.4639 USD |
0.4622 USD |
0.4964 USD |
0.4694 USD |
| 2025-01-16 |
0.4575 USD |
16,911,635.3331 ALGO |
0.4446 USD |
0.4256 USD |
0.4859 USD |
0.4702 USD |
| 2025-01-15 |
0.4077 USD |
34,588,644.2073 ALGO |
0.3726 USD |
0.3684 USD |
0.4574 USD |
0.4455 USD |
| 2025-01-14 |
0.3607 USD |
14,299,803.8354 ALGO |
0.3493 USD |
0.3457 USD |
0.3779 USD |
0.3707 USD |
| 2025-01-13 |
0.3388 USD |
22,586,904.5034 ALGO |
0.3601 USD |
0.3223 USD |
0.3734 USD |
0.3390 USD |
| 2025-01-12 |
0.3673 USD |
1,960,648.6521 ALGO |
0.3777 USD |
0.3576 USD |
0.3794 USD |
0.3583 USD |
| 2025-01-11 |
0.3691 USD |
4,434,567.2528 ALGO |
0.3726 USD |
0.3586 USD |
0.3830 USD |
0.3636 USD |
| 2025-01-10 |
0.3639 USD |
39,134,077.3822 ALGO |
0.3419 USD |
0.3388 USD |
0.3851 USD |
0.3752 USD |
| 2025-01-09 |
0.3529 USD |
33,907,349.6449 ALGO |
0.3591 USD |
0.3355 USD |
0.3632 USD |
0.3452 USD |
| 2025-01-08 |
0.3643 USD |
23,886,182.5101 ALGO |
0.3728 USD |
0.3399 USD |
0.3821 USD |
0.3552 USD |
| 2025-01-07 |
0.3874 USD |
9,927,058.2853 ALGO |
0.4133 USD |
0.3709 USD |
0.4259 USD |
0.3763 USD |
| 2025-01-06 |
0.4131 USD |
30,699,465.8412 ALGO |
0.4052 USD |
0.3965 USD |
0.4320 USD |
0.4246 USD |
| 2025-01-05 |
0.4026 USD |
13,750,196.5381 ALGO |
0.4085 USD |
0.3962 USD |
0.4159 USD |
0.4049 USD |
| 2025-01-04 |
0.4160 USD |
3,906,751.7161 ALGO |
0.4189 USD |
0.4057 USD |
0.4310 USD |
0.4128 USD |
| 2025-01-03 |
0.4099 USD |
9,699,195.3853 ALGO |
0.3921 USD |
0.3921 USD |
0.4260 USD |
0.4155 USD |
| 2025-01-02 |
0.3960 USD |
7,081,944.9196 ALGO |
0.3777 USD |
0.3777 USD |
0.4083 USD |
0.3966 USD |
| 2025-01-01 |
0.3533 USD |
9,083,292.9612 ALGO |
0.3339 USD |
0.3271 USD |
0.3808 USD |
0.3767 USD |
| 2024-12-31 |
0.3373 USD |
12,854,457.5160 ALGO |
0.3266 USD |
0.3167 USD |
0.3529 USD |
0.3331 USD |
| 2024-12-30 |
0.3253 USD |
5,510,043.1342 ALGO |
0.3242 USD |
0.3100 USD |
0.3470 USD |
0.3469 USD |
| 2024-12-29 |
0.3327 USD |
3,845,789.3734 ALGO |
0.3450 USD |
0.3216 USD |
0.3491 USD |
0.3248 USD |
| 2024-12-28 |
0.3346 USD |
2,712,341.8748 ALGO |
0.3331 USD |
0.3279 USD |
0.3441 USD |
0.3391 USD |
| 2024-12-27 |
0.3489 USD |
4,657,306.6361 ALGO |
0.3462 USD |
0.3289 USD |
0.3690 USD |
0.3370 USD |
| 2024-12-26 |
0.3571 USD |
5,419,112.0974 ALGO |
0.3805 USD |
0.3438 USD |
0.3833 USD |
0.3471 USD |
| 2024-12-25 |
0.3863 USD |
4,826,649.6564 ALGO |
0.3961 USD |
0.3785 USD |
0.4013 USD |
0.3799 USD |
| 2024-12-24 |
0.3894 USD |
7,689,754.4395 ALGO |
0.3759 USD |
0.3623 USD |
0.4130 USD |
0.3948 USD |
| 2024-12-23 |
0.3564 USD |
4,861,664.0115 ALGO |
0.3462 USD |
0.3346 USD |
0.3731 USD |
0.3632 USD |
| 2024-12-22 |
0.3415 USD |
4,611,998.2167 ALGO |
0.3278 USD |
0.3164 USD |
0.3564 USD |
0.3493 USD |
| 2024-12-21 |
0.3487 USD |
8,135,270.0338 ALGO |
0.3472 USD |
0.3254 USD |
0.3758 USD |
0.3307 USD |
| 2024-12-20 |
0.3228 USD |
14,363,360.5096 ALGO |
0.3321 USD |
0.2822 USD |
0.3561 USD |
0.3463 USD |
| 2024-12-19 |
0.3497 USD |
12,477,041.8684 ALGO |
0.3674 USD |
0.3200 USD |
0.3828 USD |
0.3373 USD |
| 2024-12-18 |
0.3895 USD |
7,116,851.5635 ALGO |
0.4129 USD |
0.3623 USD |
0.4157 USD |
0.3667 USD |
| 2024-12-17 |
0.4245 USD |
6,974,080.4617 ALGO |
0.4128 USD |
0.4042 USD |
0.4431 USD |
0.4138 USD |
| 2024-12-16 |
0.4200 USD |
5,457,386.3802 ALGO |
0.4317 USD |
0.4017 USD |
0.4371 USD |
0.4215 USD |
| 2024-12-15 |
0.4228 USD |
3,029,166.5100 ALGO |
0.4195 USD |
0.4069 USD |
0.4347 USD |
0.4284 USD |
| 2024-12-14 |
0.4215 USD |
3,205,708.8325 ALGO |
0.4376 USD |
0.4098 USD |
0.4376 USD |
0.4116 USD |
| 2024-12-13 |
0.4304 USD |
6,102,641.6244 ALGO |
0.4283 USD |
0.4145 USD |
0.4553 USD |
0.4353 USD |
| 2024-12-12 |
0.4480 USD |
12,665,870.4175 ALGO |
0.4526 USD |
0.4240 USD |
0.4786 USD |
0.4302 USD |
| 2024-12-11 |
0.4347 USD |
8,621,448.3761 ALGO |
0.4237 USD |
0.4009 USD |
0.4653 USD |
0.4588 USD |
| 2024-12-10 |
0.4068 USD |
13,168,834.8192 ALGO |
0.4162 USD |
0.3707 USD |
0.4378 USD |
0.4248 USD |
| 2024-12-09 |
0.4735 USD |
5,960,238.4404 ALGO |
0.4975 USD |
0.4564 USD |
0.4976 USD |
0.4600 USD |
| 2024-12-08 |
0.4989 USD |
12,052,399.9937 ALGO |
0.5091 USD |
0.4845 USD |
0.5222 USD |
0.4913 USD |