Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.4001 USD |
1,372,383.1254 ALGO |
0.3773 USD |
0.3761 USD |
0.4229 USD |
0.4215 USD |
| 2022-05-29 |
0.3645 USD |
562,763.1872 ALGO |
0.3668 USD |
0.3527 USD |
0.3791 USD |
0.3789 USD |
| 2022-05-28 |
0.3649 USD |
627,507.9364 ALGO |
0.3611 USD |
0.3550 USD |
0.3729 USD |
0.3594 USD |
| 2022-05-27 |
0.3689 USD |
1,143,173.1253 ALGO |
0.3795 USD |
0.3553 USD |
0.3833 USD |
0.3571 USD |
| 2022-05-26 |
0.3857 USD |
1,717,678.0451 ALGO |
0.4056 USD |
0.3667 USD |
0.4116 USD |
0.3872 USD |
| 2022-05-25 |
0.4084 USD |
852,715.9857 ALGO |
0.4168 USD |
0.3989 USD |
0.4209 USD |
0.4069 USD |
| 2022-05-24 |
0.4053 USD |
1,442,668.0028 ALGO |
0.4160 USD |
0.3904 USD |
0.4211 USD |
0.4139 USD |
| 2022-05-23 |
0.4429 USD |
731,476.2476 ALGO |
0.4417 USD |
0.4302 USD |
0.4518 USD |
0.4332 USD |
| 2022-05-22 |
0.4361 USD |
495,243.2213 ALGO |
0.4322 USD |
0.4234 USD |
0.4484 USD |
0.4443 USD |
| 2022-05-21 |
0.4328 USD |
522,310.2272 ALGO |
0.4321 USD |
0.4216 USD |
0.4425 USD |
0.4293 USD |
| 2022-05-20 |
0.4389 USD |
1,133,509.7585 ALGO |
0.4492 USD |
0.4191 USD |
0.4587 USD |
0.4419 USD |
| 2022-05-19 |
0.4401 USD |
1,849,706.0440 ALGO |
0.4347 USD |
0.4210 USD |
0.4623 USD |
0.4418 USD |
| 2022-05-18 |
0.4649 USD |
1,364,941.9965 ALGO |
0.4935 USD |
0.4390 USD |
0.5041 USD |
0.4482 USD |
| 2022-05-17 |
0.4857 USD |
1,246,396.1659 ALGO |
0.4587 USD |
0.4586 USD |
0.5079 USD |
0.4946 USD |
| 2022-05-16 |
0.4622 USD |
1,590,354.8396 ALGO |
0.4898 USD |
0.4378 USD |
0.4898 USD |
0.4713 USD |
| 2022-05-15 |
0.4638 USD |
1,073,135.4924 ALGO |
0.4614 USD |
0.4443 USD |
0.4855 USD |
0.4795 USD |
| 2022-05-14 |
0.4400 USD |
1,306,877.7603 ALGO |
0.4432 USD |
0.4181 USD |
0.4724 USD |
0.4425 USD |
| 2022-05-13 |
0.4696 USD |
2,796,650.2617 ALGO |
0.4232 USD |
0.4142 USD |
0.5079 USD |
0.4575 USD |
| 2022-05-12 |
0.4108 USD |
10,356,800.8105 ALGO |
0.4509 USD |
0.3418 USD |
0.4824 USD |
0.4201 USD |
| 2022-05-11 |
0.4850 USD |
14,364,836.1431 ALGO |
0.5835 USD |
0.4035 USD |
0.6077 USD |
0.4428 USD |
| 2022-05-10 |
0.6059 USD |
9,362,552.2921 ALGO |
0.5740 USD |
0.5529 USD |
0.6611 USD |
0.5835 USD |
| 2022-05-09 |
0.6806 USD |
8,930,824.4730 ALGO |
0.7293 USD |
0.5945 USD |
0.7559 USD |
0.6142 USD |
| 2022-05-08 |
0.7367 USD |
9,311,046.1019 ALGO |
0.7501 USD |
0.7075 USD |
0.7843 USD |
0.7237 USD |
| 2022-05-07 |
0.7369 USD |
3,964,471.5515 ALGO |
0.6975 USD |
0.6730 USD |
0.7742 USD |
0.7541 USD |
| 2022-05-06 |
0.6684 USD |
3,637,312.0325 ALGO |
0.6340 USD |
0.6265 USD |
0.7233 USD |
0.6991 USD |
| 2022-05-05 |
0.6582 USD |
2,685,181.8012 ALGO |
0.7158 USD |
0.6155 USD |
0.7302 USD |
0.6334 USD |
| 2022-05-04 |
0.6836 USD |
3,242,077.6845 ALGO |
0.6711 USD |
0.6530 USD |
0.7185 USD |
0.7047 USD |
| 2022-05-03 |
0.7011 USD |
8,767,503.4635 ALGO |
0.6161 USD |
0.6124 USD |
0.7410 USD |
0.6609 USD |
| 2022-05-02 |
0.6085 USD |
1,586,341.0666 ALGO |
0.6007 USD |
0.5807 USD |
0.6466 USD |
0.6301 USD |
| 2022-05-01 |
0.5882 USD |
795,037.6599 ALGO |
0.5681 USD |
0.5647 USD |
0.6051 USD |
0.6014 USD |
| 2022-04-30 |
0.6101 USD |
638,595.5472 ALGO |
0.6349 USD |
0.5770 USD |
0.6392 USD |
0.5774 USD |
| 2022-04-29 |
0.6655 USD |
1,447,566.5988 ALGO |
0.6993 USD |
0.6188 USD |
0.7090 USD |
0.6322 USD |
| 2022-04-28 |
0.6857 USD |
1,126,542.3760 ALGO |
0.6711 USD |
0.6618 USD |
0.7150 USD |
0.6954 USD |
| 2022-04-27 |
0.6653 USD |
562,750.5675 ALGO |
0.6550 USD |
0.6490 USD |
0.6777 USD |
0.6665 USD |
| 2022-04-26 |
0.6878 USD |
1,278,726.2180 ALGO |
0.7036 USD |
0.6523 USD |
0.7272 USD |
0.6662 USD |
| 2022-04-25 |
0.6816 USD |
944,401.6902 ALGO |
0.7016 USD |
0.6563 USD |
0.7058 USD |
0.7041 USD |
| 2022-04-24 |
0.7070 USD |
348,765.0105 ALGO |
0.7089 USD |
0.6978 USD |
0.7143 USD |
0.7102 USD |
| 2022-04-23 |
0.7162 USD |
212,884.7826 ALGO |
0.7208 USD |
0.7069 USD |
0.7231 USD |
0.7146 USD |
| 2022-04-22 |
0.7238 USD |
469,462.4148 ALGO |
0.7185 USD |
0.7120 USD |
0.7313 USD |
0.7223 USD |
| 2022-04-21 |
0.7514 USD |
832,051.7198 ALGO |
0.7445 USD |
0.7095 USD |
0.7741 USD |
0.7166 USD |
| 2022-04-20 |
0.7485 USD |
536,622.4573 ALGO |
0.7576 USD |
0.7316 USD |
0.7707 USD |
0.7437 USD |
| 2022-04-19 |
0.7499 USD |
549,574.5069 ALGO |
0.7365 USD |
0.7291 USD |
0.7629 USD |
0.7567 USD |
| 2022-04-18 |
0.7133 USD |
870,158.6611 ALGO |
0.7108 USD |
0.6894 USD |
0.7400 USD |
0.7364 USD |
| 2022-04-17 |
0.7343 USD |
354,818.9275 ALGO |
0.7436 USD |
0.7240 USD |
0.7448 USD |
0.7255 USD |
| 2022-04-16 |
0.7448 USD |
562,333.4855 ALGO |
0.7393 USD |
0.7289 USD |
0.7500 USD |
0.7464 USD |
| 2022-04-15 |
0.7342 USD |
425,218.0302 ALGO |
0.7265 USD |
0.7217 USD |
0.7428 USD |
0.7389 USD |
| 2022-04-14 |
0.7403 USD |
713,724.2743 ALGO |
0.7449 USD |
0.7154 USD |
0.7607 USD |
0.7252 USD |
| 2022-04-13 |
0.7372 USD |
797,504.7417 ALGO |
0.7260 USD |
0.7144 USD |
0.7478 USD |
0.7446 USD |
| 2022-04-12 |
0.7172 USD |
1,129,351.4120 ALGO |
0.6932 USD |
0.6861 USD |
0.7440 USD |
0.7260 USD |
| 2022-04-11 |
0.7105 USD |
1,722,809.1233 ALGO |
0.7492 USD |
0.6819 USD |
0.7604 USD |
0.6932 USD |