Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
0.9248 USD |
3,401,608.6261 ALGO |
0.8836 USD |
0.8785 USD |
0.9705 USD |
0.9087 USD |
| 2021-08-10 |
0.8769 USD |
2,339,590.0383 ALGO |
0.8545 USD |
0.8403 USD |
0.9095 USD |
0.8826 USD |
| 2021-08-09 |
0.8454 USD |
1,155,353.3640 ALGO |
0.8273 USD |
0.8058 USD |
0.8707 USD |
0.8495 USD |
| 2021-08-08 |
0.8599 USD |
1,260,764.8587 ALGO |
0.8754 USD |
0.8177 USD |
0.8851 USD |
0.8389 USD |
| 2021-08-07 |
0.8682 USD |
1,042,449.1228 ALGO |
0.8549 USD |
0.8451 USD |
0.8951 USD |
0.8745 USD |
| 2021-08-06 |
0.8509 USD |
772,363.5496 ALGO |
0.8511 USD |
0.8236 USD |
0.8692 USD |
0.8551 USD |
| 2021-08-05 |
0.8406 USD |
573,028.5984 ALGO |
0.8270 USD |
0.8117 USD |
0.8590 USD |
0.8496 USD |
| 2021-08-04 |
0.8259 USD |
859,315.8107 ALGO |
0.8192 USD |
0.8035 USD |
0.8401 USD |
0.8312 USD |
| 2021-08-03 |
0.8195 USD |
931,918.4520 ALGO |
0.8158 USD |
0.7921 USD |
0.8362 USD |
0.8203 USD |
| 2021-08-02 |
0.8207 USD |
860,274.4421 ALGO |
0.8187 USD |
0.8025 USD |
0.8395 USD |
0.8245 USD |
| 2021-08-01 |
0.8487 USD |
1,950,616.2845 ALGO |
0.8396 USD |
0.8040 USD |
0.8771 USD |
0.8081 USD |
| 2021-07-31 |
0.8476 USD |
937,465.9309 ALGO |
0.8530 USD |
0.8216 USD |
0.8579 USD |
0.8486 USD |
| 2021-07-30 |
0.8271 USD |
1,050,674.8206 ALGO |
0.8462 USD |
0.8100 USD |
0.8562 USD |
0.8476 USD |
| 2021-07-29 |
0.8447 USD |
1,358,878.8765 ALGO |
0.8473 USD |
0.8259 USD |
0.8550 USD |
0.8515 USD |
| 2021-07-28 |
0.8552 USD |
1,979,608.5114 ALGO |
0.8568 USD |
0.8294 USD |
0.8723 USD |
0.8400 USD |