Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.3929 USD |
4,632,209.3702 ALGO |
0.3698 USD |
0.3659 USD |
0.4297 USD |
0.4093 USD |
| 2022-11-03 |
0.3733 USD |
2,817,191.0156 ALGO |
0.3620 USD |
0.3603 USD |
0.3848 USD |
0.3808 USD |
| 2022-11-02 |
0.3512 USD |
2,475,347.8066 ALGO |
0.3599 USD |
0.3436 USD |
0.3655 USD |
0.3543 USD |
| 2022-11-01 |
0.3568 USD |
1,702,044.7357 ALGO |
0.3609 USD |
0.3462 USD |
0.3788 USD |
0.3620 USD |
| 2022-10-31 |
0.3642 USD |
1,532,057.8661 ALGO |
0.3601 USD |
0.3520 USD |
0.3800 USD |
0.3585 USD |
| 2022-10-30 |
0.3500 USD |
1,177,842.4947 ALGO |
0.3396 USD |
0.3361 USD |
0.3657 USD |
0.3577 USD |
| 2022-10-29 |
0.3394 USD |
1,226,872.5972 ALGO |
0.3339 USD |
0.3339 USD |
0.3461 USD |
0.3378 USD |
| 2022-10-28 |
0.3295 USD |
677,841.7952 ALGO |
0.3263 USD |
0.3198 USD |
0.3373 USD |
0.3358 USD |
| 2022-10-27 |
0.3342 USD |
827,309.4839 ALGO |
0.3393 USD |
0.3271 USD |
0.3441 USD |
0.3279 USD |
| 2022-10-26 |
0.3372 USD |
1,754,746.3382 ALGO |
0.3313 USD |
0.3291 USD |
0.3433 USD |
0.3389 USD |
| 2022-10-25 |
0.3315 USD |
2,920,503.0885 ALGO |
0.3142 USD |
0.3134 USD |
0.3393 USD |
0.3322 USD |
| 2022-10-24 |
0.3109 USD |
384,504.7336 ALGO |
0.3162 USD |
0.3054 USD |
0.3164 USD |
0.3131 USD |
| 2022-10-23 |
0.3129 USD |
328,962.7784 ALGO |
0.3139 USD |
0.3068 USD |
0.3160 USD |
0.3159 USD |
| 2022-10-22 |
0.3116 USD |
348,839.0273 ALGO |
0.3135 USD |
0.3089 USD |
0.3145 USD |
0.3135 USD |
| 2022-10-21 |
0.3053 USD |
689,549.7750 ALGO |
0.3056 USD |
0.2965 USD |
0.3121 USD |
0.3104 USD |
| 2022-10-20 |
0.3089 USD |
524,798.4731 ALGO |
0.3074 USD |
0.3033 USD |
0.3151 USD |
0.3076 USD |
| 2022-10-19 |
0.3118 USD |
1,151,162.6163 ALGO |
0.3205 USD |
0.3059 USD |
0.3207 USD |
0.3071 USD |
| 2022-10-18 |
0.3218 USD |
868,812.2624 ALGO |
0.3307 USD |
0.3158 USD |
0.3326 USD |
0.3187 USD |
| 2022-10-17 |
0.3252 USD |
501,221.8387 ALGO |
0.3241 USD |
0.3182 USD |
0.3319 USD |
0.3303 USD |
| 2022-10-16 |
0.3225 USD |
255,668.9739 ALGO |
0.3190 USD |
0.3190 USD |
0.3278 USD |
0.3241 USD |
| 2022-10-15 |
0.3205 USD |
651,101.8744 ALGO |
0.3177 USD |
0.3131 USD |
0.3256 USD |
0.3242 USD |
| 2022-10-14 |
0.3214 USD |
1,184,035.8781 ALGO |
0.3191 USD |
0.3124 USD |
0.3294 USD |
0.3137 USD |
| 2022-10-13 |
0.3030 USD |
3,050,835.7696 ALGO |
0.3136 USD |
0.2871 USD |
0.3240 USD |
0.3206 USD |
| 2022-10-12 |
0.3170 USD |
413,635.5241 ALGO |
0.3177 USD |
0.3116 USD |
0.3208 USD |
0.3160 USD |
| 2022-10-11 |
0.3158 USD |
1,671,802.9315 ALGO |
0.3192 USD |
0.3088 USD |
0.3236 USD |
0.3218 USD |
| 2022-10-10 |
0.3298 USD |
397,989.2398 ALGO |
0.3387 USD |
0.3205 USD |
0.3401 USD |
0.3238 USD |
| 2022-10-09 |
0.3363 USD |
454,396.8845 ALGO |
0.3344 USD |
0.3308 USD |
0.3397 USD |
0.3382 USD |
| 2022-10-08 |
0.3375 USD |
362,063.8238 ALGO |
0.3413 USD |
0.3310 USD |
0.3415 USD |
0.3312 USD |
| 2022-10-07 |
0.3420 USD |
1,685,691.8444 ALGO |
0.3491 USD |
0.3356 USD |
0.3500 USD |
0.3409 USD |
| 2022-10-06 |
0.3531 USD |
519,868.7576 ALGO |
0.3537 USD |
0.3476 USD |
0.3588 USD |
0.3486 USD |
| 2022-10-05 |
0.3483 USD |
921,470.4061 ALGO |
0.3578 USD |
0.3445 USD |
0.3604 USD |
0.3526 USD |
| 2022-10-04 |
0.3544 USD |
837,533.4682 ALGO |
0.3544 USD |
0.3502 USD |
0.3598 USD |
0.3564 USD |
| 2022-10-03 |
0.3545 USD |
1,398,040.4208 ALGO |
0.3541 USD |
0.3439 USD |
0.3609 USD |
0.3538 USD |
| 2022-10-02 |
0.3644 USD |
483,601.3719 ALGO |
0.3551 USD |
0.3551 USD |
0.3725 USD |
0.3596 USD |
| 2022-10-01 |
0.3606 USD |
1,056,243.1813 ALGO |
0.3531 USD |
0.3527 USD |
0.3679 USD |
0.3574 USD |
| 2022-09-30 |
0.3553 USD |
1,515,377.0699 ALGO |
0.3552 USD |
0.3469 USD |
0.3661 USD |
0.3524 USD |
| 2022-09-29 |
0.3523 USD |
1,668,893.2728 ALGO |
0.3494 USD |
0.3342 USD |
0.3637 USD |
0.3554 USD |
| 2022-09-28 |
0.3462 USD |
5,001,124.5186 ALGO |
0.3521 USD |
0.3322 USD |
0.3563 USD |
0.3482 USD |
| 2022-09-27 |
0.3630 USD |
1,601,195.7691 ALGO |
0.3686 USD |
0.3375 USD |
0.3756 USD |
0.3471 USD |
| 2022-09-26 |
0.3711 USD |
1,656,495.0768 ALGO |
0.3863 USD |
0.3570 USD |
0.3918 USD |
0.3641 USD |
| 2022-09-25 |
0.3870 USD |
2,413,157.1484 ALGO |
0.3849 USD |
0.3780 USD |
0.4007 USD |
0.3874 USD |
| 2022-09-24 |
0.3837 USD |
2,085,080.9526 ALGO |
0.3998 USD |
0.3698 USD |
0.4035 USD |
0.3794 USD |
| 2022-09-23 |
0.3806 USD |
2,946,175.1322 ALGO |
0.3699 USD |
0.3638 USD |
0.4073 USD |
0.3792 USD |
| 2022-09-22 |
0.3664 USD |
5,172,670.0355 ALGO |
0.3334 USD |
0.3293 USD |
0.3957 USD |
0.3710 USD |
| 2022-09-21 |
0.3196 USD |
2,096,726.6132 ALGO |
0.3298 USD |
0.3078 USD |
0.3404 USD |
0.3279 USD |
| 2022-09-20 |
0.3374 USD |
4,551,669.2933 ALGO |
0.3173 USD |
0.3173 USD |
0.3468 USD |
0.3295 USD |
| 2022-09-19 |
0.3128 USD |
2,110,755.5392 ALGO |
0.2929 USD |
0.2916 USD |
0.3240 USD |
0.3172 USD |
| 2022-09-18 |
0.3049 USD |
519,131.5185 ALGO |
0.3110 USD |
0.2894 USD |
0.3173 USD |
0.2927 USD |
| 2022-09-17 |
0.3050 USD |
339,520.6782 ALGO |
0.2977 USD |
0.2977 USD |
0.3101 USD |
0.3097 USD |
| 2022-09-16 |
0.2956 USD |
337,671.9526 ALGO |
0.2947 USD |
0.2905 USD |
0.3001 USD |
0.2969 USD |