Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.1690 USD |
313,892.9634 ALGO |
0.1699 USD |
0.1674 USD |
0.1706 USD |
0.1677 USD |
| 2022-12-23 |
0.1702 USD |
1,496,572.6410 ALGO |
0.1720 USD |
0.1688 USD |
0.1734 USD |
0.1699 USD |
| 2022-12-22 |
0.1707 USD |
4,060,830.9247 ALGO |
0.1705 USD |
0.1647 USD |
0.1930 USD |
0.1701 USD |
| 2022-12-21 |
0.1739 USD |
2,003,984.8772 ALGO |
0.1787 USD |
0.1692 USD |
0.1805 USD |
0.1713 USD |
| 2022-12-20 |
0.1777 USD |
1,400,533.1740 ALGO |
0.1746 USD |
0.1741 USD |
0.1814 USD |
0.1778 USD |
| 2022-12-19 |
0.1801 USD |
4,852,556.7678 ALGO |
0.1885 USD |
0.1690 USD |
0.1913 USD |
0.1743 USD |
| 2022-12-18 |
0.1905 USD |
1,093,099.5541 ALGO |
0.1948 USD |
0.1870 USD |
0.1952 USD |
0.1905 USD |
| 2022-12-17 |
0.1883 USD |
1,779,415.0794 ALGO |
0.1847 USD |
0.1805 USD |
0.1964 USD |
0.1945 USD |
| 2022-12-16 |
0.1998 USD |
4,121,228.8161 ALGO |
0.2102 USD |
0.1806 USD |
0.2290 USD |
0.1829 USD |
| 2022-12-15 |
0.2193 USD |
1,892,337.0976 ALGO |
0.2211 USD |
0.2125 USD |
0.2284 USD |
0.2140 USD |
| 2022-12-14 |
0.2233 USD |
1,200,146.4868 ALGO |
0.2236 USD |
0.2181 USD |
0.2261 USD |
0.2198 USD |
| 2022-12-13 |
0.2196 USD |
1,918,811.5236 ALGO |
0.2188 USD |
0.2100 USD |
0.2258 USD |
0.2230 USD |
| 2022-12-12 |
0.2159 USD |
2,025,816.4893 ALGO |
0.2220 USD |
0.2134 USD |
0.2220 USD |
0.2191 USD |
| 2022-12-11 |
0.2269 USD |
405,130.8727 ALGO |
0.2269 USD |
0.2226 USD |
0.2300 USD |
0.2236 USD |
| 2022-12-10 |
0.2278 USD |
1,481,473.5108 ALGO |
0.2255 USD |
0.2252 USD |
0.2303 USD |
0.2272 USD |
| 2022-12-09 |
0.2242 USD |
1,495,594.0176 ALGO |
0.2246 USD |
0.2221 USD |
0.2260 USD |
0.2245 USD |
| 2022-12-08 |
0.2219 USD |
1,792,572.1700 ALGO |
0.2211 USD |
0.2180 USD |
0.2266 USD |
0.2239 USD |
| 2022-12-07 |
0.2239 USD |
2,224,714.4909 ALGO |
0.2338 USD |
0.2177 USD |
0.2345 USD |
0.2203 USD |
| 2022-12-06 |
0.2337 USD |
1,133,220.9497 ALGO |
0.2364 USD |
0.2317 USD |
0.2370 USD |
0.2323 USD |
| 2022-12-05 |
0.2393 USD |
2,538,836.7798 ALGO |
0.2394 USD |
0.2337 USD |
0.2463 USD |
0.2359 USD |
| 2022-12-04 |
0.2386 USD |
640,087.2864 ALGO |
0.2373 USD |
0.2370 USD |
0.2405 USD |
0.2394 USD |
| 2022-12-03 |
0.2404 USD |
997,735.4982 ALGO |
0.2445 USD |
0.2366 USD |
0.2456 USD |
0.2371 USD |
| 2022-12-02 |
0.2419 USD |
2,651,129.4203 ALGO |
0.2401 USD |
0.2357 USD |
0.2459 USD |
0.2444 USD |
| 2022-12-01 |
0.2425 USD |
950,233.3896 ALGO |
0.2481 USD |
0.2390 USD |
0.2482 USD |
0.2394 USD |
| 2022-11-30 |
0.2446 USD |
2,775,148.6531 ALGO |
0.2404 USD |
0.2373 USD |
0.2496 USD |
0.2482 USD |
| 2022-11-29 |
0.2382 USD |
2,256,517.5245 ALGO |
0.2360 USD |
0.2337 USD |
0.2422 USD |
0.2399 USD |
| 2022-11-28 |
0.2338 USD |
2,861,449.2051 ALGO |
0.2404 USD |
0.2270 USD |
0.2415 USD |
0.2354 USD |
| 2022-11-27 |
0.2440 USD |
2,662,752.2004 ALGO |
0.2406 USD |
0.2388 USD |
0.2489 USD |
0.2401 USD |
| 2022-11-26 |
0.2434 USD |
1,797,781.2076 ALGO |
0.2429 USD |
0.2376 USD |
0.2471 USD |
0.2406 USD |
| 2022-11-25 |
0.2408 USD |
1,525,892.4032 ALGO |
0.2417 USD |
0.2338 USD |
0.2453 USD |
0.2415 USD |
| 2022-11-24 |
0.2443 USD |
2,172,744.5328 ALGO |
0.2459 USD |
0.2379 USD |
0.2490 USD |
0.2409 USD |
| 2022-11-23 |
0.2420 USD |
3,787,195.9640 ALGO |
0.2409 USD |
0.2354 USD |
0.2472 USD |
0.2452 USD |
| 2022-11-22 |
0.2374 USD |
6,501,204.0586 ALGO |
0.2443 USD |
0.2259 USD |
0.2480 USD |
0.2407 USD |
| 2022-11-21 |
0.2481 USD |
9,509,699.3893 ALGO |
0.2552 USD |
0.2380 USD |
0.2567 USD |
0.2475 USD |
| 2022-11-20 |
0.2776 USD |
5,530,896.1147 ALGO |
0.2978 USD |
0.2536 USD |
0.2987 USD |
0.2589 USD |
| 2022-11-19 |
0.3013 USD |
5,538,096.5489 ALGO |
0.2970 USD |
0.2885 USD |
0.3123 USD |
0.2995 USD |
| 2022-11-18 |
0.2824 USD |
4,220,501.5220 ALGO |
0.2671 USD |
0.2671 USD |
0.2983 USD |
0.2976 USD |
| 2022-11-17 |
0.2663 USD |
13,380,917.8368 ALGO |
0.2760 USD |
0.2578 USD |
0.2795 USD |
0.2668 USD |
| 2022-11-16 |
0.2740 USD |
9,948,152.7760 ALGO |
0.2812 USD |
0.2639 USD |
0.2976 USD |
0.2715 USD |
| 2022-11-15 |
0.2742 USD |
4,373,870.6241 ALGO |
0.2607 USD |
0.2570 USD |
0.2909 USD |
0.2818 USD |
| 2022-11-14 |
0.2519 USD |
4,766,430.2029 ALGO |
0.2607 USD |
0.2375 USD |
0.2666 USD |
0.2578 USD |
| 2022-11-13 |
0.2656 USD |
4,435,469.2441 ALGO |
0.2731 USD |
0.2552 USD |
0.2768 USD |
0.2613 USD |
| 2022-11-12 |
0.2788 USD |
4,505,360.5576 ALGO |
0.3014 USD |
0.2700 USD |
0.3014 USD |
0.2739 USD |
| 2022-11-11 |
0.3037 USD |
5,980,224.0125 ALGO |
0.3188 USD |
0.2818 USD |
0.3284 USD |
0.2996 USD |
| 2022-11-10 |
0.2994 USD |
10,869,949.6584 ALGO |
0.2641 USD |
0.2627 USD |
0.3274 USD |
0.3166 USD |
| 2022-11-09 |
0.3030 USD |
12,742,315.9812 ALGO |
0.3335 USD |
0.2563 USD |
0.3361 USD |
0.2650 USD |
| 2022-11-08 |
0.3584 USD |
15,165,188.7710 ALGO |
0.4187 USD |
0.2932 USD |
0.4199 USD |
0.3284 USD |
| 2022-11-07 |
0.4227 USD |
5,352,985.9523 ALGO |
0.4028 USD |
0.3971 USD |
0.4488 USD |
0.4164 USD |
| 2022-11-06 |
0.4317 USD |
3,436,044.6227 ALGO |
0.4239 USD |
0.4112 USD |
0.4489 USD |
0.4268 USD |
| 2022-11-05 |
0.4315 USD |
4,974,913.4601 ALGO |
0.4164 USD |
0.4036 USD |
0.4533 USD |
0.4226 USD |