Crypto exchange Kraken

Market Algorand (ALGO) / USD

Identifier on Kraken: ALGOUSD
123...3637
Date Price Volume Open Low High Close
2024-12-25 0.3883 USD 3,166,519.8513 ALGO 0.3961 USD 0.3815 USD 0.4013 USD 0.3883 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
2024-12-07 0.4945 USD 10,315,313.8745 ALGO 0.4997 USD 0.4667 USD 0.5296 USD 0.5044 USD
2024-12-06 0.4574 USD 30,828,944.2353 ALGO 0.4490 USD 0.4307 USD 0.4852 USD 0.4780 USD
2024-12-05 0.4793 USD 11,033,451.3780 ALGO 0.4790 USD 0.4621 USD 0.4950 USD 0.4702 USD
2024-12-04 0.5083 USD 38,393,837.2266 ALGO 0.5065 USD 0.4670 USD 0.5397 USD 0.4883 USD
2024-12-03 0.5572 USD 41,532,555.6259 ALGO 0.5044 USD 0.5044 USD 0.6135 USD 0.5266 USD
2024-12-02 0.4866 USD 14,424,527.9102 ALGO 0.4860 USD 0.4525 USD 0.5250 USD 0.4829 USD
2024-12-01 0.4766 USD 25,410,713.3440 ALGO 0.4439 USD 0.4240 USD 0.5250 USD 0.4962 USD
2024-11-30 0.4358 USD 39,526,905.8244 ALGO 0.4414 USD 0.3978 USD 0.4840 USD 0.4455 USD
2024-11-29 0.3847 USD 36,183,904.4326 ALGO 0.3224 USD 0.3186 USD 0.4482 USD 0.4397 USD
2024-11-28 0.2951 USD 8,491,709.0130 ALGO 0.2932 USD 0.2825 USD 0.3149 USD 0.3107 USD
2024-11-27 0.2984 USD 15,036,160.8894 ALGO 0.2963 USD 0.2863 USD 0.3100 USD 0.2976 USD
2024-11-26 0.2723 USD 12,997,400.5266 ALGO 0.2594 USD 0.2510 USD 0.2878 USD 0.2852 USD
2024-11-25 0.2764 USD 9,206,691.1712 ALGO 0.2835 USD 0.2615 USD 0.2933 USD 0.2641 USD
2024-11-24 0.2919 USD 16,661,515.8830 ALGO 0.2935 USD 0.2560 USD 0.3297 USD 0.2734 USD
2024-11-23 0.2933 USD 43,301,307.9579 ALGO 0.2593 USD 0.2593 USD 0.3214 USD 0.2850 USD
2024-11-22 0.2390 USD 23,647,884.0748 ALGO 0.2146 USD 0.2146 USD 0.2562 USD 0.2555 USD
2024-11-21 0.2137 USD 10,249,076.5068 ALGO 0.2110 USD 0.2028 USD 0.2282 USD 0.2143 USD
2024-11-20 0.2191 USD 7,730,892.6040 ALGO 0.2235 USD 0.2082 USD 0.2285 USD 0.2113 USD
2024-11-19 0.2279 USD 18,378,618.2231 ALGO 0.2162 USD 0.2050 USD 0.2384 USD 0.2274 USD
2024-11-18 0.2110 USD 13,943,262.9819 ALGO 0.1828 USD 0.1819 USD 0.2314 USD 0.2138 USD
2024-11-17 0.1894 USD 3,663,744.9526 ALGO 0.1967 USD 0.1837 USD 0.1998 USD 0.1840 USD
2024-11-16 0.1995 USD 46,009,083.9500 ALGO 0.1861 USD 0.1826 USD 0.2218 USD 0.1982 USD
2024-11-15 0.1763 USD 66,634,646.1781 ALGO 0.1457 USD 0.1456 USD 0.1921 USD 0.1834 USD
2024-11-14 0.1479 USD 2,778,191.8727 ALGO 0.1457 USD 0.1414 USD 0.1555 USD 0.1458 USD
2024-11-13 0.1457 USD 3,319,978.5749 ALGO 0.1541 USD 0.1396 USD 0.1559 USD 0.1512 USD
2024-11-12 0.1540 USD 4,307,662.0462 ALGO 0.1597 USD 0.1445 USD 0.1639 USD 0.1483 USD
2024-11-11 0.1492 USD 3,701,980.6028 ALGO 0.1452 USD 0.1418 USD 0.1551 USD 0.1540 USD
2024-11-10 0.1401 USD 1,970,757.2068 ALGO 0.1341 USD 0.1333 USD 0.1477 USD 0.1472 USD
2024-11-09 0.1309 USD 1,850,549.6167 ALGO 0.1311 USD 0.1284 USD 0.1330 USD 0.1306 USD
2024-11-08 0.1243 USD 2,367,160.5423 ALGO 0.1227 USD 0.1208 USD 0.1280 USD 0.1274 USD
2024-11-07 0.1233 USD 1,754,386.1119 ALGO 0.1217 USD 0.1200 USD 0.1251 USD 0.1221 USD
2024-11-06 0.1203 USD 1,753,037.2378 ALGO 0.1149 USD 0.1149 USD 0.1217 USD 0.1213 USD
123...3637