Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.6141 USD |
3,413,391.1493 ALGO |
1.6015 USD |
1.5733 USD |
1.6613 USD |
1.6093 USD |
| 2021-09-29 |
1.6218 USD |
3,517,409.4106 ALGO |
1.5656 USD |
1.5511 USD |
1.7483 USD |
1.5709 USD |
| 2021-09-28 |
1.6433 USD |
4,392,930.0236 ALGO |
1.6749 USD |
1.5786 USD |
1.7210 USD |
1.5832 USD |
| 2021-09-27 |
1.7887 USD |
5,636,411.6095 ALGO |
1.7755 USD |
1.6756 USD |
1.9011 USD |
1.7067 USD |
| 2021-09-26 |
1.7099 USD |
5,120,184.2882 ALGO |
1.7294 USD |
1.5692 USD |
1.7773 USD |
1.7319 USD |
| 2021-09-25 |
1.7493 USD |
2,414,591.5347 ALGO |
1.7864 USD |
1.6936 USD |
1.8172 USD |
1.7384 USD |
| 2021-09-24 |
1.8151 USD |
9,844,099.6337 ALGO |
2.0043 USD |
1.6812 USD |
2.0054 USD |
1.7847 USD |
| 2021-09-23 |
1.9389 USD |
7,501,680.7347 ALGO |
1.8461 USD |
1.7903 USD |
2.0533 USD |
2.0175 USD |
| 2021-09-22 |
1.7655 USD |
8,317,311.2611 ALGO |
1.5765 USD |
1.5439 USD |
1.8966 USD |
1.8538 USD |
| 2021-09-21 |
1.6772 USD |
8,663,591.0861 ALGO |
1.6591 USD |
1.5200 USD |
1.8255 USD |
1.5957 USD |
| 2021-09-20 |
1.7218 USD |
15,897,754.3458 ALGO |
1.9735 USD |
1.5476 USD |
1.9744 USD |
1.6431 USD |
| 2021-09-19 |
2.0368 USD |
5,682,415.4794 ALGO |
2.0754 USD |
1.9416 USD |
2.1560 USD |
1.9510 USD |
| 2021-09-18 |
2.0169 USD |
6,212,581.3855 ALGO |
1.9220 USD |
1.8947 USD |
2.1278 USD |
2.1049 USD |
| 2021-09-17 |
2.0099 USD |
6,227,348.7575 ALGO |
2.0400 USD |
1.8933 USD |
2.1577 USD |
1.9075 USD |
| 2021-09-16 |
2.0846 USD |
10,107,749.1059 ALGO |
2.0129 USD |
1.8637 USD |
2.2253 USD |
2.0449 USD |
| 2021-09-15 |
2.0348 USD |
4,619,915.7945 ALGO |
2.0380 USD |
1.9965 USD |
2.0921 USD |
2.0140 USD |
| 2021-09-14 |
2.0863 USD |
7,167,248.5570 ALGO |
2.1669 USD |
1.9769 USD |
2.2691 USD |
2.0278 USD |
| 2021-09-13 |
2.1822 USD |
16,761,536.0099 ALGO |
2.3859 USD |
1.9673 USD |
2.5500 USD |
2.1794 USD |
| 2021-09-12 |
2.2705 USD |
12,809,869.9125 ALGO |
1.9906 USD |
1.9000 USD |
2.5148 USD |
2.4024 USD |
| 2021-09-11 |
2.1221 USD |
12,544,832.5988 ALGO |
2.0148 USD |
1.9644 USD |
2.2888 USD |
2.0119 USD |
| 2021-09-10 |
2.0427 USD |
19,622,302.4330 ALGO |
2.2992 USD |
1.8386 USD |
2.4260 USD |
1.9646 USD |
| 2021-09-09 |
2.1699 USD |
42,792,271.8513 ALGO |
1.9228 USD |
1.9034 USD |
2.4873 USD |
2.2777 USD |
| 2021-09-08 |
1.6545 USD |
30,430,745.1874 ALGO |
1.2772 USD |
1.2349 USD |
1.9805 USD |
1.9449 USD |
| 2021-09-07 |
1.2972 USD |
14,126,431.4278 ALGO |
1.4665 USD |
1.0458 USD |
1.5223 USD |
1.2755 USD |
| 2021-09-06 |
1.3916 USD |
10,050,866.9548 ALGO |
1.3149 USD |
1.2937 USD |
1.4871 USD |
1.4610 USD |
| 2021-09-05 |
1.2837 USD |
3,800,159.5755 ALGO |
1.2096 USD |
1.1830 USD |
1.3499 USD |
1.3157 USD |
| 2021-09-04 |
1.2121 USD |
3,101,375.5767 ALGO |
1.2194 USD |
1.1900 USD |
1.2403 USD |
1.2095 USD |
| 2021-09-03 |
1.2072 USD |
5,754,765.2519 ALGO |
1.1452 USD |
1.1082 USD |
1.2750 USD |
1.2198 USD |
| 2021-09-02 |
1.1470 USD |
3,401,438.6843 ALGO |
1.1602 USD |
1.1221 USD |
1.1788 USD |
1.1525 USD |
| 2021-09-01 |
1.1518 USD |
3,784,080.8476 ALGO |
1.1140 USD |
1.0809 USD |
1.1853 USD |
1.1604 USD |
| 2021-08-31 |
1.1041 USD |
4,731,943.3500 ALGO |
1.0195 USD |
1.0041 USD |
1.1678 USD |
1.1059 USD |
| 2021-08-30 |
1.0267 USD |
2,935,339.2174 ALGO |
1.0211 USD |
0.9779 USD |
1.0973 USD |
1.0290 USD |
| 2021-08-29 |
1.0290 USD |
2,366,545.6829 ALGO |
1.0396 USD |
1.0029 USD |
1.0656 USD |
1.0365 USD |
| 2021-08-28 |
1.0483 USD |
709,805.9740 ALGO |
1.0661 USD |
1.0242 USD |
1.0750 USD |
1.0398 USD |
| 2021-08-27 |
1.0286 USD |
1,801,787.4285 ALGO |
0.9920 USD |
0.9602 USD |
1.0638 USD |
1.0590 USD |
| 2021-08-26 |
1.0027 USD |
3,445,258.9926 ALGO |
1.0672 USD |
0.9721 USD |
1.0756 USD |
1.0092 USD |
| 2021-08-25 |
1.0394 USD |
2,462,943.9207 ALGO |
1.0374 USD |
1.0005 USD |
1.0798 USD |
1.0520 USD |
| 2021-08-24 |
1.0866 USD |
3,036,082.8183 ALGO |
1.1599 USD |
1.0159 USD |
1.1609 USD |
1.0733 USD |
| 2021-08-23 |
1.1561 USD |
2,365,509.2622 ALGO |
1.1601 USD |
1.1110 USD |
1.1871 USD |
1.1320 USD |
| 2021-08-22 |
1.1806 USD |
3,773,841.6505 ALGO |
1.1509 USD |
1.1202 USD |
1.2445 USD |
1.1617 USD |
| 2021-08-21 |
1.1725 USD |
5,859,444.1169 ALGO |
1.1359 USD |
1.0930 USD |
1.2231 USD |
1.1737 USD |
| 2021-08-20 |
1.1128 USD |
3,511,802.2108 ALGO |
1.0451 USD |
1.0402 USD |
1.1536 USD |
1.1416 USD |
| 2021-08-19 |
1.0074 USD |
5,013,261.3778 ALGO |
0.9261 USD |
0.9140 USD |
1.0716 USD |
1.0246 USD |
| 2021-08-18 |
0.9037 USD |
2,482,577.3336 ALGO |
0.8838 USD |
0.8500 USD |
0.9624 USD |
0.9306 USD |
| 2021-08-17 |
0.9388 USD |
5,097,860.1706 ALGO |
0.9458 USD |
0.8802 USD |
0.9922 USD |
0.8923 USD |
| 2021-08-16 |
0.9793 USD |
3,190,841.5777 ALGO |
0.9980 USD |
0.9371 USD |
1.0280 USD |
0.9501 USD |
| 2021-08-15 |
0.9696 USD |
3,821,418.7783 ALGO |
0.9338 USD |
0.9264 USD |
1.0236 USD |
0.9984 USD |
| 2021-08-14 |
0.9385 USD |
2,023,926.3323 ALGO |
0.9557 USD |
0.9116 USD |
0.9800 USD |
0.9379 USD |
| 2021-08-13 |
0.9291 USD |
2,317,894.7595 ALGO |
0.8853 USD |
0.8731 USD |
0.9550 USD |
0.9540 USD |
| 2021-08-12 |
0.9032 USD |
1,748,727.1725 ALGO |
0.9121 USD |
0.8550 USD |
0.9642 USD |
0.8700 USD |