Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.2520 USD |
3,090,506.8870 ALGO |
0.2566 USD |
0.2426 USD |
0.2595 USD |
0.2476 USD |
| 2023-02-11 |
0.2514 USD |
770,387.9957 ALGO |
0.2513 USD |
0.2479 USD |
0.2549 USD |
0.2542 USD |
| 2023-02-10 |
0.2557 USD |
4,159,053.1886 ALGO |
0.2542 USD |
0.2492 USD |
0.2632 USD |
0.2529 USD |
| 2023-02-09 |
0.2711 USD |
10,141,080.7569 ALGO |
0.2897 USD |
0.2459 USD |
0.2899 USD |
0.2535 USD |
| 2023-02-08 |
0.2866 USD |
10,020,952.8503 ALGO |
0.2798 USD |
0.2752 USD |
0.2980 USD |
0.2896 USD |
| 2023-02-07 |
0.2752 USD |
7,815,587.4149 ALGO |
0.2540 USD |
0.2538 USD |
0.2900 USD |
0.2773 USD |
| 2023-02-06 |
0.2583 USD |
3,108,778.8586 ALGO |
0.2574 USD |
0.2543 USD |
0.2633 USD |
0.2607 USD |
| 2023-02-05 |
0.2608 USD |
2,141,942.4471 ALGO |
0.2665 USD |
0.2513 USD |
0.2699 USD |
0.2555 USD |
| 2023-02-04 |
0.2696 USD |
1,791,096.1013 ALGO |
0.2710 USD |
0.2658 USD |
0.2737 USD |
0.2669 USD |
| 2023-02-03 |
0.2647 USD |
6,207,429.5714 ALGO |
0.2552 USD |
0.2505 USD |
0.2734 USD |
0.2701 USD |
| 2023-02-02 |
0.2590 USD |
2,055,827.3201 ALGO |
0.2510 USD |
0.2510 USD |
0.2681 USD |
0.2548 USD |
| 2023-02-01 |
0.2428 USD |
4,330,776.0409 ALGO |
0.2419 USD |
0.2313 USD |
0.2515 USD |
0.2502 USD |
| 2023-01-31 |
0.2397 USD |
2,761,336.0412 ALGO |
0.2395 USD |
0.2351 USD |
0.2440 USD |
0.2413 USD |
| 2023-01-30 |
0.2499 USD |
4,128,461.1520 ALGO |
0.2615 USD |
0.2354 USD |
0.2622 USD |
0.2381 USD |
| 2023-01-29 |
0.2607 USD |
3,545,874.1423 ALGO |
0.2572 USD |
0.2543 USD |
0.2648 USD |
0.2618 USD |
| 2023-01-28 |
0.2583 USD |
2,929,827.0832 ALGO |
0.2545 USD |
0.2497 USD |
0.2643 USD |
0.2538 USD |
| 2023-01-27 |
0.2500 USD |
2,913,167.5954 ALGO |
0.2452 USD |
0.2383 USD |
0.2594 USD |
0.2536 USD |
| 2023-01-26 |
0.2441 USD |
2,269,084.7529 ALGO |
0.2453 USD |
0.2368 USD |
0.2487 USD |
0.2443 USD |
| 2023-01-25 |
0.2390 USD |
2,906,019.3487 ALGO |
0.2364 USD |
0.2288 USD |
0.2490 USD |
0.2452 USD |
| 2023-01-24 |
0.2502 USD |
2,562,209.1408 ALGO |
0.2497 USD |
0.2348 USD |
0.2596 USD |
0.2375 USD |
| 2023-01-23 |
0.2495 USD |
1,992,090.7326 ALGO |
0.2461 USD |
0.2456 USD |
0.2536 USD |
0.2512 USD |
| 2023-01-22 |
0.2470 USD |
1,675,766.2742 ALGO |
0.2388 USD |
0.2356 USD |
0.2546 USD |
0.2455 USD |
| 2023-01-21 |
0.2398 USD |
2,132,212.6015 ALGO |
0.2399 USD |
0.2315 USD |
0.2456 USD |
0.2397 USD |
| 2023-01-20 |
0.2290 USD |
1,369,893.0399 ALGO |
0.2168 USD |
0.2159 USD |
0.2400 USD |
0.2400 USD |
| 2023-01-19 |
0.2134 USD |
902,707.2409 ALGO |
0.2093 USD |
0.2082 USD |
0.2182 USD |
0.2161 USD |
| 2023-01-18 |
0.2226 USD |
2,910,267.5715 ALGO |
0.2291 USD |
0.2084 USD |
0.2327 USD |
0.2084 USD |
| 2023-01-17 |
0.2327 USD |
1,564,359.8400 ALGO |
0.2328 USD |
0.2279 USD |
0.2362 USD |
0.2320 USD |
| 2023-01-16 |
0.2356 USD |
1,548,624.7492 ALGO |
0.2402 USD |
0.2246 USD |
0.2415 USD |
0.2344 USD |
| 2023-01-15 |
0.2326 USD |
2,623,629.2321 ALGO |
0.2294 USD |
0.2232 USD |
0.2407 USD |
0.2402 USD |
| 2023-01-14 |
0.2262 USD |
3,628,519.6013 ALGO |
0.2206 USD |
0.2141 USD |
0.2391 USD |
0.2285 USD |
| 2023-01-13 |
0.2126 USD |
1,148,056.8058 ALGO |
0.2126 USD |
0.2074 USD |
0.2212 USD |
0.2196 USD |
| 2023-01-12 |
0.2097 USD |
2,702,526.1271 ALGO |
0.2102 USD |
0.2029 USD |
0.2132 USD |
0.2108 USD |
| 2023-01-11 |
0.2007 USD |
1,288,397.4509 ALGO |
0.2034 USD |
0.1963 USD |
0.2094 USD |
0.2092 USD |
| 2023-01-10 |
0.2025 USD |
965,960.5779 ALGO |
0.2002 USD |
0.1972 USD |
0.2053 USD |
0.2032 USD |
| 2023-01-09 |
0.2035 USD |
1,976,958.8179 ALGO |
0.1993 USD |
0.1975 USD |
0.2079 USD |
0.2009 USD |
| 2023-01-08 |
0.1938 USD |
2,149,376.2409 ALGO |
0.1939 USD |
0.1908 USD |
0.1996 USD |
0.1996 USD |
| 2023-01-07 |
0.1922 USD |
1,543,216.5749 ALGO |
0.1888 USD |
0.1879 USD |
0.1953 USD |
0.1935 USD |
| 2023-01-06 |
0.1843 USD |
992,668.9003 ALGO |
0.1834 USD |
0.1806 USD |
0.1887 USD |
0.1882 USD |
| 2023-01-05 |
0.1862 USD |
1,483,271.5358 ALGO |
0.1871 USD |
0.1828 USD |
0.1905 USD |
0.1834 USD |
| 2023-01-04 |
0.1877 USD |
3,861,044.3183 ALGO |
0.1840 USD |
0.1836 USD |
0.1914 USD |
0.1869 USD |
| 2023-01-03 |
0.1823 USD |
1,713,927.6037 ALGO |
0.1808 USD |
0.1799 USD |
0.1853 USD |
0.1827 USD |
| 2023-01-02 |
0.1798 USD |
1,318,409.1273 ALGO |
0.1773 USD |
0.1730 USD |
0.1830 USD |
0.1808 USD |
| 2023-01-01 |
0.1761 USD |
2,111,664.1427 ALGO |
0.1724 USD |
0.1711 USD |
0.1788 USD |
0.1763 USD |
| 2022-12-31 |
0.1712 USD |
1,567,805.4411 ALGO |
0.1690 USD |
0.1672 USD |
0.1742 USD |
0.1722 USD |
| 2022-12-30 |
0.1646 USD |
2,016,317.4010 ALGO |
0.1645 USD |
0.1600 USD |
0.1675 USD |
0.1675 USD |
| 2022-12-29 |
0.1645 USD |
765,321.8135 ALGO |
0.1675 USD |
0.1608 USD |
0.1675 USD |
0.1635 USD |
| 2022-12-28 |
0.1643 USD |
1,144,496.6725 ALGO |
0.1699 USD |
0.1610 USD |
0.1704 USD |
0.1668 USD |
| 2022-12-27 |
0.1676 USD |
1,194,749.3594 ALGO |
0.1719 USD |
0.1644 USD |
0.1720 USD |
0.1690 USD |
| 2022-12-26 |
0.1677 USD |
759,150.4696 ALGO |
0.1656 USD |
0.1650 USD |
0.1711 USD |
0.1706 USD |
| 2022-12-25 |
0.1652 USD |
1,126,946.2607 ALGO |
0.1677 USD |
0.1624 USD |
0.1681 USD |
0.1656 USD |