Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.3931 USD |
1,806,200.4473 ALGO |
1.4445 USD |
1.3174 USD |
1.4688 USD |
1.4103 USD |
| 2022-01-07 |
1.4499 USD |
4,004,862.2352 ALGO |
1.5638 USD |
1.3943 USD |
1.5664 USD |
1.4379 USD |
| 2022-01-06 |
1.5349 USD |
3,559,619.6528 ALGO |
1.5541 USD |
1.4700 USD |
1.6039 USD |
1.5681 USD |
| 2022-01-05 |
1.6724 USD |
5,161,497.9427 ALGO |
1.6729 USD |
1.4500 USD |
1.8026 USD |
1.5595 USD |
| 2022-01-04 |
1.7371 USD |
3,719,144.3250 ALGO |
1.7939 USD |
1.6563 USD |
1.8429 USD |
1.6653 USD |
| 2022-01-03 |
1.7530 USD |
4,278,432.3540 ALGO |
1.6713 USD |
1.6267 USD |
1.8334 USD |
1.7947 USD |
| 2022-01-02 |
1.6945 USD |
1,976,120.7857 ALGO |
1.7415 USD |
1.6606 USD |
1.7824 USD |
1.6746 USD |
| 2022-01-01 |
1.7044 USD |
1,233,707.5475 ALGO |
1.6609 USD |
1.6319 USD |
1.7686 USD |
1.7405 USD |
| 2021-12-31 |
1.7142 USD |
3,315,522.6642 ALGO |
1.7301 USD |
1.6266 USD |
1.7845 USD |
1.6790 USD |
| 2021-12-30 |
1.6719 USD |
5,537,659.0585 ALGO |
1.5831 USD |
1.5220 USD |
1.7641 USD |
1.7217 USD |
| 2021-12-29 |
1.5114 USD |
3,230,558.6754 ALGO |
1.4660 USD |
1.4078 USD |
1.6415 USD |
1.5908 USD |
| 2021-12-28 |
1.5530 USD |
3,532,480.9642 ALGO |
1.6626 USD |
1.4520 USD |
1.6626 USD |
1.4696 USD |
| 2021-12-27 |
1.6682 USD |
2,836,221.2721 ALGO |
1.6085 USD |
1.5813 USD |
1.7265 USD |
1.6735 USD |
| 2021-12-26 |
1.6062 USD |
2,001,084.3965 ALGO |
1.5765 USD |
1.5466 USD |
1.6429 USD |
1.6035 USD |
| 2021-12-25 |
1.5652 USD |
908,532.5443 ALGO |
1.5754 USD |
1.5337 USD |
1.5990 USD |
1.5747 USD |
| 2021-12-24 |
1.5646 USD |
4,083,388.2746 ALGO |
1.4696 USD |
1.4479 USD |
1.6500 USD |
1.5735 USD |
| 2021-12-23 |
1.4209 USD |
2,103,553.5168 ALGO |
1.3637 USD |
1.3458 USD |
1.4874 USD |
1.4663 USD |
| 2021-12-22 |
1.3755 USD |
2,094,398.8975 ALGO |
1.3582 USD |
1.3442 USD |
1.4158 USD |
1.3698 USD |
| 2021-12-21 |
1.3269 USD |
2,667,856.8283 ALGO |
1.2979 USD |
1.2909 USD |
1.3651 USD |
1.3538 USD |
| 2021-12-20 |
1.2893 USD |
2,042,129.2442 ALGO |
1.3564 USD |
1.2592 USD |
1.3571 USD |
1.3023 USD |
| 2021-12-19 |
1.3939 USD |
1,016,022.8267 ALGO |
1.3790 USD |
1.3609 USD |
1.4337 USD |
1.3747 USD |
| 2021-12-18 |
1.3629 USD |
764,626.1660 ALGO |
1.3475 USD |
1.3264 USD |
1.3990 USD |
1.3792 USD |
| 2021-12-17 |
1.3531 USD |
2,622,092.6633 ALGO |
1.3886 USD |
1.3186 USD |
1.4029 USD |
1.3475 USD |
| 2021-12-16 |
1.4283 USD |
1,557,442.4789 ALGO |
1.4229 USD |
1.3856 USD |
1.4661 USD |
1.3959 USD |
| 2021-12-15 |
1.3737 USD |
2,598,556.0304 ALGO |
1.3810 USD |
1.3048 USD |
1.4536 USD |
1.4484 USD |
| 2021-12-14 |
1.3520 USD |
2,781,512.3025 ALGO |
1.3222 USD |
1.3115 USD |
1.3932 USD |
1.3781 USD |
| 2021-12-13 |
1.3898 USD |
4,107,839.4316 ALGO |
1.5416 USD |
1.3272 USD |
1.5580 USD |
1.3565 USD |
| 2021-12-12 |
1.5378 USD |
728,287.6819 ALGO |
1.5281 USD |
1.5103 USD |
1.5658 USD |
1.5473 USD |
| 2021-12-11 |
1.4962 USD |
2,078,049.0176 ALGO |
1.4580 USD |
1.4286 USD |
1.5766 USD |
1.5226 USD |
| 2021-12-10 |
1.5391 USD |
3,735,890.4120 ALGO |
1.5561 USD |
1.4856 USD |
1.6010 USD |
1.5049 USD |
| 2021-12-09 |
1.6276 USD |
2,479,236.4164 ALGO |
1.7018 USD |
1.5522 USD |
1.7155 USD |
1.5776 USD |
| 2021-12-08 |
1.6679 USD |
2,035,302.2231 ALGO |
1.6868 USD |
1.5940 USD |
1.6954 USD |
1.6874 USD |
| 2021-12-07 |
1.7514 USD |
2,651,463.3090 ALGO |
1.7644 USD |
1.6690 USD |
1.8113 USD |
1.6699 USD |
| 2021-12-06 |
1.7482 USD |
6,496,281.8228 ALGO |
1.7654 USD |
1.6168 USD |
1.8691 USD |
1.8000 USD |
| 2021-12-05 |
1.6925 USD |
6,405,946.0809 ALGO |
1.6519 USD |
1.5880 USD |
1.7581 USD |
1.7443 USD |
| 2021-12-04 |
1.5595 USD |
12,111,811.3194 ALGO |
1.7469 USD |
1.3400 USD |
1.7469 USD |
1.6750 USD |
| 2021-12-03 |
1.8079 USD |
3,695,444.6787 ALGO |
1.8874 USD |
1.7000 USD |
1.9422 USD |
1.7543 USD |
| 2021-12-02 |
1.9157 USD |
5,021,975.8986 ALGO |
1.9588 USD |
1.8521 USD |
2.0432 USD |
1.8950 USD |
| 2021-12-01 |
1.9380 USD |
6,276,121.8153 ALGO |
1.8124 USD |
1.8057 USD |
2.0260 USD |
1.9343 USD |
| 2021-11-30 |
1.8156 USD |
4,158,439.5835 ALGO |
1.7785 USD |
1.7308 USD |
1.8822 USD |
1.8270 USD |
| 2021-11-29 |
1.7756 USD |
2,213,811.9186 ALGO |
1.7155 USD |
1.6926 USD |
1.8350 USD |
1.7992 USD |
| 2021-11-28 |
1.6491 USD |
1,451,537.2385 ALGO |
1.6704 USD |
1.5723 USD |
1.7141 USD |
1.7097 USD |
| 2021-11-27 |
1.6696 USD |
1,040,893.5546 ALGO |
1.6050 USD |
1.6043 USD |
1.7248 USD |
1.6712 USD |
| 2021-11-26 |
1.6575 USD |
10,708,940.0608 ALGO |
1.8211 USD |
1.5839 USD |
1.8232 USD |
1.5997 USD |
| 2021-11-25 |
1.7998 USD |
3,211,608.8605 ALGO |
1.7473 USD |
1.7273 USD |
1.8437 USD |
1.8249 USD |
| 2021-11-24 |
1.7920 USD |
2,164,698.8117 ALGO |
1.8370 USD |
1.7214 USD |
1.8700 USD |
1.7415 USD |
| 2021-11-23 |
1.7747 USD |
2,462,677.3246 ALGO |
1.7384 USD |
1.6984 USD |
1.8505 USD |
1.8351 USD |
| 2021-11-22 |
1.7652 USD |
2,100,650.1191 ALGO |
1.8354 USD |
1.7172 USD |
1.8372 USD |
1.7548 USD |
| 2021-11-21 |
1.8443 USD |
1,532,363.4377 ALGO |
1.8399 USD |
1.7860 USD |
1.8929 USD |
1.8732 USD |
| 2021-11-20 |
1.8357 USD |
2,236,644.9825 ALGO |
1.8800 USD |
1.7608 USD |
1.9052 USD |
1.8370 USD |