Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-10 |
0.7777 USD |
300,900.4769 ALGO |
0.7878 USD |
0.7553 USD |
0.7898 USD |
0.7553 USD |
| 2022-04-09 |
0.7753 USD |
534,501.9390 ALGO |
0.7586 USD |
0.7584 USD |
0.7835 USD |
0.7800 USD |
| 2022-04-08 |
0.7902 USD |
903,720.8042 ALGO |
0.7995 USD |
0.7572 USD |
0.8089 USD |
0.7576 USD |
| 2022-04-07 |
0.7863 USD |
1,475,262.8274 ALGO |
0.7655 USD |
0.7515 USD |
0.8075 USD |
0.8017 USD |
| 2022-04-06 |
0.8053 USD |
2,613,981.1065 ALGO |
0.8349 USD |
0.7718 USD |
0.8359 USD |
0.7913 USD |
| 2022-04-05 |
0.8688 USD |
1,583,738.8716 ALGO |
0.8826 USD |
0.8414 USD |
0.9000 USD |
0.8505 USD |
| 2022-04-04 |
0.8914 USD |
1,982,311.8448 ALGO |
0.9352 USD |
0.8508 USD |
0.9365 USD |
0.8847 USD |
| 2022-04-03 |
0.9252 USD |
1,484,239.5552 ALGO |
0.9070 USD |
0.8889 USD |
0.9480 USD |
0.9313 USD |
| 2022-04-02 |
0.9495 USD |
1,233,515.2785 ALGO |
0.9344 USD |
0.9157 USD |
0.9760 USD |
0.9244 USD |
| 2022-04-01 |
0.9264 USD |
1,555,310.4210 ALGO |
0.9293 USD |
0.8907 USD |
0.9622 USD |
0.9363 USD |
| 2022-03-31 |
0.9410 USD |
3,065,010.2122 ALGO |
0.9245 USD |
0.9108 USD |
0.9878 USD |
0.9213 USD |
| 2022-03-30 |
0.9328 USD |
1,593,671.8602 ALGO |
0.9221 USD |
0.8836 USD |
0.9548 USD |
0.9292 USD |
| 2022-03-29 |
0.9252 USD |
1,918,096.9616 ALGO |
0.9071 USD |
0.9016 USD |
0.9651 USD |
0.9091 USD |
| 2022-03-28 |
0.9539 USD |
1,599,740.3131 ALGO |
0.9489 USD |
0.9282 USD |
0.9737 USD |
0.9348 USD |
| 2022-03-27 |
0.9233 USD |
1,534,481.1599 ALGO |
0.9118 USD |
0.8963 USD |
0.9480 USD |
0.9428 USD |
| 2022-03-26 |
0.9031 USD |
1,023,388.9489 ALGO |
0.8880 USD |
0.8759 USD |
0.9198 USD |
0.9154 USD |
| 2022-03-25 |
0.9073 USD |
2,785,932.3358 ALGO |
0.8917 USD |
0.8832 USD |
0.9495 USD |
0.8905 USD |
| 2022-03-24 |
0.8645 USD |
2,836,727.4000 ALGO |
0.8387 USD |
0.8220 USD |
0.9081 USD |
0.8957 USD |
| 2022-03-23 |
0.8223 USD |
1,152,327.4780 ALGO |
0.8265 USD |
0.8056 USD |
0.8384 USD |
0.8362 USD |
| 2022-03-22 |
0.8229 USD |
2,416,133.4486 ALGO |
0.8287 USD |
0.8036 USD |
0.8517 USD |
0.8216 USD |
| 2022-03-21 |
0.7821 USD |
2,116,554.9140 ALGO |
0.7424 USD |
0.7312 USD |
0.8274 USD |
0.8233 USD |
| 2022-03-20 |
0.7521 USD |
886,562.3414 ALGO |
0.7649 USD |
0.7348 USD |
0.7767 USD |
0.7419 USD |
| 2022-03-19 |
0.7661 USD |
1,096,729.6995 ALGO |
0.7558 USD |
0.7524 USD |
0.7802 USD |
0.7628 USD |
| 2022-03-18 |
0.7458 USD |
1,397,805.9119 ALGO |
0.7421 USD |
0.7255 USD |
0.7636 USD |
0.7565 USD |
| 2022-03-17 |
0.7399 USD |
1,109,624.1773 ALGO |
0.7352 USD |
0.7222 USD |
0.7610 USD |
0.7544 USD |
| 2022-03-16 |
0.7160 USD |
1,552,512.9570 ALGO |
0.7161 USD |
0.6970 USD |
0.7366 USD |
0.7347 USD |
| 2022-03-15 |
0.7034 USD |
1,269,825.0349 ALGO |
0.7066 USD |
0.6789 USD |
0.7279 USD |
0.7166 USD |
| 2022-03-14 |
0.6933 USD |
764,547.2174 ALGO |
0.6800 USD |
0.6745 USD |
0.7139 USD |
0.7026 USD |
| 2022-03-13 |
0.7053 USD |
696,886.4144 ALGO |
0.7051 USD |
0.6944 USD |
0.7159 USD |
0.6987 USD |
| 2022-03-12 |
0.7133 USD |
365,212.3138 ALGO |
0.7014 USD |
0.7014 USD |
0.7241 USD |
0.7100 USD |
| 2022-03-11 |
0.7124 USD |
1,011,731.7416 ALGO |
0.7304 USD |
0.6985 USD |
0.7311 USD |
0.7134 USD |
| 2022-03-10 |
0.7413 USD |
680,694.7702 ALGO |
0.7668 USD |
0.7231 USD |
0.7808 USD |
0.7374 USD |
| 2022-03-09 |
0.7661 USD |
1,002,075.2904 ALGO |
0.7402 USD |
0.7401 USD |
0.7801 USD |
0.7630 USD |
| 2022-03-08 |
0.7341 USD |
2,487,659.7104 ALGO |
0.7282 USD |
0.7100 USD |
0.7591 USD |
0.7397 USD |
| 2022-03-07 |
0.7426 USD |
983,427.6057 ALGO |
0.7456 USD |
0.7204 USD |
0.7718 USD |
0.7371 USD |
| 2022-03-06 |
0.7675 USD |
458,646.2820 ALGO |
0.7727 USD |
0.7441 USD |
0.7820 USD |
0.7689 USD |
| 2022-03-05 |
0.7662 USD |
783,763.1177 ALGO |
0.7603 USD |
0.7423 USD |
0.7767 USD |
0.7745 USD |
| 2022-03-04 |
0.7787 USD |
1,272,322.5207 ALGO |
0.7970 USD |
0.7580 USD |
0.8103 USD |
0.7592 USD |
| 2022-03-03 |
0.8201 USD |
1,519,701.4225 ALGO |
0.8205 USD |
0.7881 USD |
0.8505 USD |
0.7973 USD |
| 2022-03-02 |
0.8306 USD |
1,288,491.3934 ALGO |
0.8546 USD |
0.8087 USD |
0.8590 USD |
0.8282 USD |
| 2022-03-01 |
0.8634 USD |
2,186,898.8971 ALGO |
0.8690 USD |
0.8169 USD |
0.8949 USD |
0.8558 USD |
| 2022-02-28 |
0.8314 USD |
1,034,205.6575 ALGO |
0.7983 USD |
0.7857 USD |
0.8686 USD |
0.8615 USD |