Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-05 |
0.1131 USD |
1,049,604.0260 ALGO |
0.1093 USD |
0.1093 USD |
0.1153 USD |
0.1139 USD |
| 2024-11-04 |
0.1090 USD |
822,844.6710 ALGO |
0.1096 USD |
0.1058 USD |
0.1113 USD |
0.1079 USD |
| 2024-11-03 |
0.1092 USD |
1,348,611.8106 ALGO |
0.1139 USD |
0.1058 USD |
0.1142 USD |
0.1088 USD |
| 2024-11-02 |
0.1154 USD |
714,323.6767 ALGO |
0.1146 USD |
0.1133 USD |
0.1171 USD |
0.1143 USD |
| 2024-11-01 |
0.1141 USD |
1,387,932.7916 ALGO |
0.1142 USD |
0.1120 USD |
0.1175 USD |
0.1146 USD |
| 2024-10-31 |
0.1186 USD |
1,147,639.3143 ALGO |
0.1210 USD |
0.1149 USD |
0.1210 USD |
0.1150 USD |
| 2024-10-30 |
0.1221 USD |
506,785.5905 ALGO |
0.1234 USD |
0.1202 USD |
0.1238 USD |
0.1216 USD |
| 2024-10-29 |
0.1214 USD |
1,372,090.6738 ALGO |
0.1186 USD |
0.1186 USD |
0.1244 USD |
0.1238 USD |
| 2024-10-28 |
0.1152 USD |
1,072,189.3703 ALGO |
0.1158 USD |
0.1132 USD |
0.1167 USD |
0.1166 USD |
| 2024-10-27 |
0.1151 USD |
378,417.1397 ALGO |
0.1145 USD |
0.1139 USD |
0.1169 USD |
0.1169 USD |
| 2024-10-26 |
0.1134 USD |
825,288.7336 ALGO |
0.1138 USD |
0.1115 USD |
0.1153 USD |
0.1141 USD |
| 2024-10-25 |
0.1177 USD |
1,301,960.9330 ALGO |
0.1221 USD |
0.1101 USD |
0.1223 USD |
0.1133 USD |
| 2024-10-24 |
0.1215 USD |
1,104,972.7574 ALGO |
0.1212 USD |
0.1197 USD |
0.1230 USD |
0.1218 USD |
| 2024-10-23 |
0.1206 USD |
1,269,719.4041 ALGO |
0.1243 USD |
0.1178 USD |
0.1245 USD |
0.1208 USD |
| 2024-10-22 |
0.1242 USD |
629,715.9311 ALGO |
0.1258 USD |
0.1225 USD |
0.1281 USD |
0.1235 USD |
| 2024-10-21 |
0.1280 USD |
974,066.8731 ALGO |
0.1304 USD |
0.1250 USD |
0.1315 USD |
0.1264 USD |
| 2024-10-20 |
0.1263 USD |
610,579.0045 ALGO |
0.1236 USD |
0.1219 USD |
0.1295 USD |
0.1295 USD |
| 2024-10-19 |
0.1242 USD |
404,488.7079 ALGO |
0.1233 USD |
0.1218 USD |
0.1264 USD |
0.1229 USD |