Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
1.0364 USD |
1,803,022.0167 ALGO |
1.0260 USD |
0.9686 USD |
1.0890 USD |
0.9768 USD |
| 2021-06-06 |
1.0000 USD |
798,723.9501 ALGO |
0.9738 USD |
0.9659 USD |
1.0245 USD |
1.0127 USD |
| 2021-06-05 |
1.0192 USD |
1,341,635.1010 ALGO |
1.0283 USD |
0.9534 USD |
1.0926 USD |
0.9719 USD |
| 2021-06-04 |
1.0368 USD |
1,815,686.4038 ALGO |
1.1107 USD |
0.9743 USD |
1.1320 USD |
1.0324 USD |
| 2021-06-03 |
1.0968 USD |
2,500,992.2992 ALGO |
1.0169 USD |
1.0070 USD |
1.1536 USD |
1.1125 USD |
| 2021-06-02 |
0.9950 USD |
2,918,959.1592 ALGO |
0.8977 USD |
0.8734 USD |
1.0696 USD |
1.0269 USD |
| 2021-06-01 |
0.9081 USD |
1,431,820.9400 ALGO |
0.9360 USD |
0.8770 USD |
0.9497 USD |
0.8857 USD |
| 2021-05-31 |
0.8859 USD |
2,347,725.7935 ALGO |
0.8497 USD |
0.8153 USD |
0.9239 USD |
0.9222 USD |
| 2021-05-30 |
0.8438 USD |
1,140,584.0232 ALGO |
0.8257 USD |
0.7810 USD |
0.8917 USD |
0.8463 USD |
| 2021-05-29 |
0.8463 USD |
1,736,392.4118 ALGO |
0.9004 USD |
0.7925 USD |
0.9300 USD |
0.8211 USD |
| 2021-05-28 |
0.9055 USD |
1,647,773.1314 ALGO |
0.9749 USD |
0.8488 USD |
0.9859 USD |
0.9001 USD |
| 2021-05-27 |
0.9921 USD |
1,499,296.5264 ALGO |
1.0252 USD |
0.9381 USD |
1.0323 USD |
0.9848 USD |
| 2021-05-26 |
1.0080 USD |
3,251,976.6398 ALGO |
0.9769 USD |
0.9559 USD |
1.0591 USD |
1.0231 USD |
| 2021-05-25 |
0.9394 USD |
3,218,626.9775 ALGO |
0.9787 USD |
0.8694 USD |
1.0188 USD |
0.9712 USD |
| 2021-05-24 |
0.9214 USD |
4,196,610.3957 ALGO |
0.8236 USD |
0.8035 USD |
1.0040 USD |
0.9686 USD |
| 2021-05-23 |
0.8252 USD |
6,702,629.1129 ALGO |
0.9749 USD |
0.6796 USD |
1.0391 USD |
0.8232 USD |
| 2021-05-22 |
0.9492 USD |
3,167,939.0083 ALGO |
0.9753 USD |
0.8588 USD |
1.0132 USD |
1.0006 USD |
| 2021-05-21 |
0.9809 USD |
6,446,712.7488 ALGO |
1.1155 USD |
0.8487 USD |
1.1476 USD |
0.9770 USD |
| 2021-05-20 |
1.0085 USD |
6,462,447.0365 ALGO |
0.9377 USD |
0.8404 USD |
1.1218 USD |
1.1141 USD |
| 2021-05-19 |
1.0411 USD |
11,891,960.3236 ALGO |
1.3661 USD |
0.7259 USD |
1.3872 USD |
0.9679 USD |
| 2021-05-18 |
1.3440 USD |
2,556,201.2560 ALGO |
1.2882 USD |
1.2621 USD |
1.3928 USD |
1.3635 USD |
| 2021-05-17 |
1.3345 USD |
3,787,219.4350 ALGO |
1.3987 USD |
1.2588 USD |
1.4120 USD |
1.2931 USD |
| 2021-05-16 |
1.4364 USD |
3,920,047.5352 ALGO |
1.3902 USD |
1.3345 USD |
1.5400 USD |
1.3981 USD |
| 2021-05-15 |
1.4487 USD |
5,122,443.0499 ALGO |
1.4802 USD |
1.3754 USD |
1.5332 USD |
1.4061 USD |
| 2021-05-14 |
1.4162 USD |
3,241,285.7961 ALGO |
1.3512 USD |
1.3288 USD |
1.4825 USD |
1.4630 USD |
| 2021-05-13 |
1.3369 USD |
5,656,939.9110 ALGO |
1.2647 USD |
1.2101 USD |
1.4543 USD |
1.3110 USD |
| 2021-05-12 |
1.4202 USD |
2,560,046.0134 ALGO |
1.4758 USD |
1.3350 USD |
1.5015 USD |
1.3649 USD |
| 2021-05-11 |
1.4107 USD |
1,726,873.4567 ALGO |
1.3705 USD |
1.3272 USD |
1.4705 USD |
1.4525 USD |
| 2021-05-10 |
1.4609 USD |
3,710,414.1182 ALGO |
1.5158 USD |
1.3203 USD |
1.5576 USD |
1.3755 USD |
| 2021-05-09 |
1.4916 USD |
2,510,379.0484 ALGO |
1.5210 USD |
1.4310 USD |
1.5295 USD |
1.5164 USD |
| 2021-05-08 |
1.5581 USD |
1,990,451.6426 ALGO |
1.5788 USD |
1.4956 USD |
1.6236 USD |
1.5201 USD |
| 2021-05-07 |
1.5992 USD |
3,519,370.4909 ALGO |
1.5489 USD |
1.4758 USD |
1.6948 USD |
1.5728 USD |
| 2021-05-06 |
1.5038 USD |
4,791,781.5529 ALGO |
1.4430 USD |
1.4164 USD |
1.5800 USD |
1.5483 USD |
| 2021-05-05 |
1.4053 USD |
4,714,143.8973 ALGO |
1.2739 USD |
1.2573 USD |
1.4552 USD |
1.4336 USD |
| 2021-05-04 |
1.3467 USD |
7,377,990.2038 ALGO |
1.4378 USD |
1.2787 USD |
1.4442 USD |
1.2787 USD |
| 2021-05-03 |
1.4450 USD |
2,720,781.2223 ALGO |
1.3886 USD |
1.3886 USD |
1.4742 USD |
1.4418 USD |
| 2021-05-02 |
1.3704 USD |
2,963,793.6233 ALGO |
1.3957 USD |
1.3265 USD |
1.4120 USD |
1.3838 USD |
| 2021-05-01 |
1.3891 USD |
2,185,810.2172 ALGO |
1.4014 USD |
1.3511 USD |
1.4200 USD |
1.3951 USD |
| 2021-04-30 |
1.3871 USD |
3,684,019.9562 ALGO |
1.3265 USD |
1.2981 USD |
1.4475 USD |
1.3913 USD |
| 2021-04-29 |
1.3068 USD |
6,157,539.5511 ALGO |
1.2899 USD |
1.2448 USD |
1.3840 USD |
1.3171 USD |
| 2021-04-28 |
1.2690 USD |
2,970,288.1495 ALGO |
1.3106 USD |
1.2129 USD |
1.3367 USD |
1.2906 USD |
| 2021-04-27 |
1.2741 USD |
3,088,380.0741 ALGO |
1.2340 USD |
1.2255 USD |
1.3313 USD |
1.3016 USD |
| 2021-04-26 |
1.2152 USD |
4,056,336.2109 ALGO |
1.0974 USD |
1.0880 USD |
1.2500 USD |
1.2311 USD |
| 2021-04-25 |
1.1269 USD |
2,148,627.2908 ALGO |
1.0897 USD |
1.0500 USD |
1.1944 USD |
1.1003 USD |
| 2021-04-24 |
1.1230 USD |
1,400,977.1187 ALGO |
1.1683 USD |
1.0796 USD |
1.1728 USD |
1.0860 USD |
| 2021-04-23 |
1.0816 USD |
7,664,452.1929 ALGO |
1.1615 USD |
0.9227 USD |
1.4905 USD |
1.1501 USD |
| 2021-04-22 |
1.2206 USD |
4,108,868.4882 ALGO |
1.2123 USD |
1.1389 USD |
1.3249 USD |
1.1875 USD |
| 2021-04-21 |
1.2696 USD |
3,310,098.0099 ALGO |
1.2920 USD |
1.1909 USD |
1.3453 USD |
1.2257 USD |
| 2021-04-20 |
1.2850 USD |
4,541,197.6557 ALGO |
1.2932 USD |
1.1620 USD |
1.3500 USD |
1.2784 USD |
| 2021-04-19 |
1.4034 USD |
2,963,173.8301 ALGO |
1.4626 USD |
1.2966 USD |
1.5126 USD |
1.3300 USD |