Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.8194 USD |
1,638,988.2930 ALGO |
0.8597 USD |
0.7827 USD |
0.8628 USD |
0.7926 USD |
| 2022-02-26 |
0.8445 USD |
1,888,951.6303 ALGO |
0.8301 USD |
0.8180 USD |
0.8813 USD |
0.8768 USD |
| 2022-02-25 |
0.7949 USD |
663,169.9035 ALGO |
0.7788 USD |
0.7689 USD |
0.8340 USD |
0.8208 USD |
| 2022-02-24 |
0.7379 USD |
2,798,804.1753 ALGO |
0.7839 USD |
0.6887 USD |
0.7952 USD |
0.7779 USD |
| 2022-02-23 |
0.8205 USD |
1,495,373.7727 ALGO |
0.8115 USD |
0.7880 USD |
0.8502 USD |
0.7898 USD |
| 2022-02-22 |
0.7880 USD |
1,047,918.8062 ALGO |
0.7848 USD |
0.7590 USD |
0.8191 USD |
0.7984 USD |
| 2022-02-21 |
0.8416 USD |
2,215,137.0699 ALGO |
0.8454 USD |
0.8002 USD |
0.8784 USD |
0.8090 USD |
| 2022-02-20 |
0.8595 USD |
1,814,071.8069 ALGO |
0.8994 USD |
0.8331 USD |
0.9003 USD |
0.8550 USD |
| 2022-02-19 |
0.8938 USD |
495,304.7967 ALGO |
0.8945 USD |
0.8716 USD |
0.9176 USD |
0.8961 USD |
| 2022-02-18 |
0.8966 USD |
722,413.6712 ALGO |
0.8985 USD |
0.8750 USD |
0.9267 USD |
0.8973 USD |
| 2022-02-17 |
0.9273 USD |
1,098,563.7238 ALGO |
0.9784 USD |
0.8889 USD |
0.9878 USD |
0.8952 USD |
| 2022-02-16 |
0.9781 USD |
1,298,124.6503 ALGO |
0.9706 USD |
0.9540 USD |
1.0077 USD |
0.9844 USD |
| 2022-02-15 |
0.9384 USD |
1,135,069.1950 ALGO |
0.9003 USD |
0.8991 USD |
0.9648 USD |
0.9641 USD |
| 2022-02-14 |
0.8922 USD |
1,103,988.3973 ALGO |
0.8970 USD |
0.8730 USD |
0.9095 USD |
0.9008 USD |
| 2022-02-13 |
0.9095 USD |
714,407.1156 ALGO |
0.9190 USD |
0.8834 USD |
0.9339 USD |
0.8995 USD |
| 2022-02-12 |
0.9204 USD |
775,451.3663 ALGO |
0.9171 USD |
0.8901 USD |
0.9401 USD |
0.9234 USD |
| 2022-02-11 |
0.9633 USD |
1,958,967.2807 ALGO |
0.9820 USD |
0.9233 USD |
0.9958 USD |
0.9238 USD |
| 2022-02-10 |
1.0072 USD |
2,383,415.7940 ALGO |
1.0376 USD |
0.9763 USD |
1.0489 USD |
0.9812 USD |
| 2022-02-09 |
1.0259 USD |
1,949,637.7528 ALGO |
1.0249 USD |
0.9970 USD |
1.0464 USD |
1.0423 USD |
| 2022-02-08 |
1.0424 USD |
2,491,933.6363 ALGO |
1.0717 USD |
0.9879 USD |
1.1024 USD |
1.0164 USD |
| 2022-02-07 |
1.0629 USD |
2,790,450.7924 ALGO |
1.0261 USD |
1.0001 USD |
1.0992 USD |
1.0836 USD |
| 2022-02-06 |
1.0041 USD |
1,050,935.4464 ALGO |
1.0023 USD |
0.9727 USD |
1.0277 USD |
1.0051 USD |
| 2022-02-05 |
1.0138 USD |
1,596,609.8010 ALGO |
0.9984 USD |
0.9829 USD |
1.0444 USD |
1.0038 USD |
| 2022-02-04 |
0.9627 USD |
2,307,771.8109 ALGO |
0.9361 USD |
0.9276 USD |
0.9902 USD |
0.9856 USD |
| 2022-02-03 |
0.9237 USD |
2,273,659.8039 ALGO |
0.9238 USD |
0.9022 USD |
0.9403 USD |
0.9290 USD |
| 2022-02-02 |
0.9824 USD |
3,434,517.9484 ALGO |
0.9672 USD |
0.9262 USD |
1.0307 USD |
0.9304 USD |
| 2022-02-01 |
0.9693 USD |
1,996,900.5591 ALGO |
0.9505 USD |
0.9476 USD |
0.9910 USD |
0.9691 USD |
| 2022-01-31 |
0.9445 USD |
2,527,750.4389 ALGO |
0.9451 USD |
0.9043 USD |
0.9974 USD |
0.9591 USD |
| 2022-01-30 |
0.9530 USD |
2,529,104.3112 ALGO |
0.9690 USD |
0.9284 USD |
0.9959 USD |
0.9430 USD |
| 2022-01-29 |
0.9781 USD |
1,167,978.0171 ALGO |
0.9588 USD |
0.9567 USD |
1.0067 USD |
0.9687 USD |
| 2022-01-28 |
0.9576 USD |
1,943,124.7443 ALGO |
0.9365 USD |
0.9217 USD |
0.9858 USD |
0.9653 USD |
| 2022-01-27 |
0.9116 USD |
1,370,195.2612 ALGO |
0.9236 USD |
0.8780 USD |
0.9562 USD |
0.9281 USD |
| 2022-01-26 |
0.9532 USD |
3,485,711.8604 ALGO |
0.9233 USD |
0.8930 USD |
0.9956 USD |
0.9297 USD |
| 2022-01-25 |
0.8989 USD |
2,248,080.7584 ALGO |
0.9130 USD |
0.8677 USD |
0.9490 USD |
0.8979 USD |
| 2022-01-24 |
0.8950 USD |
3,904,549.4401 ALGO |
0.9892 USD |
0.8189 USD |
0.9892 USD |
0.9184 USD |
| 2022-01-23 |
0.9735 USD |
2,979,583.6357 ALGO |
0.9522 USD |
0.9270 USD |
1.0081 USD |
0.9865 USD |
| 2022-01-22 |
0.9122 USD |
7,540,949.4530 ALGO |
1.0301 USD |
0.7986 USD |
1.0622 USD |
0.9501 USD |
| 2022-01-21 |
1.1177 USD |
8,761,432.6365 ALGO |
1.1622 USD |
1.0000 USD |
1.1956 USD |
1.0331 USD |
| 2022-01-20 |
1.2614 USD |
2,744,997.1843 ALGO |
1.2701 USD |
1.1847 USD |
1.3259 USD |
1.1896 USD |
| 2022-01-19 |
1.2775 USD |
1,577,619.2366 ALGO |
1.3180 USD |
1.2267 USD |
1.3220 USD |
1.2795 USD |
| 2022-01-18 |
1.3173 USD |
1,594,665.1559 ALGO |
1.3420 USD |
1.2782 USD |
1.3609 USD |
1.3276 USD |
| 2022-01-17 |
1.3922 USD |
2,098,087.6552 ALGO |
1.4301 USD |
1.3393 USD |
1.4429 USD |
1.3600 USD |
| 2022-01-16 |
1.4053 USD |
1,451,979.4954 ALGO |
1.3792 USD |
1.3676 USD |
1.4488 USD |
1.4284 USD |
| 2022-01-15 |
1.3903 USD |
554,689.6411 ALGO |
1.3831 USD |
1.3581 USD |
1.4146 USD |
1.3832 USD |
| 2022-01-14 |
1.3745 USD |
2,100,233.1453 ALGO |
1.3616 USD |
1.3237 USD |
1.4110 USD |
1.3776 USD |
| 2022-01-13 |
1.4102 USD |
3,316,275.3355 ALGO |
1.5003 USD |
1.3432 USD |
1.5004 USD |
1.3601 USD |
| 2022-01-12 |
1.4768 USD |
2,232,792.0352 ALGO |
1.4463 USD |
1.4388 USD |
1.5037 USD |
1.4891 USD |
| 2022-01-11 |
1.4067 USD |
1,961,660.6806 ALGO |
1.3625 USD |
1.3494 USD |
1.4523 USD |
1.4376 USD |
| 2022-01-10 |
1.3653 USD |
4,332,633.5739 ALGO |
1.4013 USD |
1.3000 USD |
1.4489 USD |
1.3820 USD |
| 2022-01-09 |
1.4121 USD |
1,235,055.5475 ALGO |
1.3850 USD |
1.3690 USD |
1.4405 USD |
1.3997 USD |