Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-18 |
1.4361 USD |
7,364,978.2565 ALGO |
1.6998 USD |
1.2522 USD |
1.7205 USD |
1.4570 USD |
| 2021-04-17 |
1.6717 USD |
7,258,048.5397 ALGO |
1.5115 USD |
1.5099 USD |
1.7999 USD |
1.7070 USD |
| 2021-04-16 |
1.5079 USD |
4,204,452.7065 ALGO |
1.5717 USD |
1.4108 USD |
1.5980 USD |
1.5149 USD |
| 2021-04-15 |
1.5435 USD |
3,067,776.9456 ALGO |
1.4645 USD |
1.4469 USD |
1.6243 USD |
1.5844 USD |
| 2021-04-14 |
1.4566 USD |
3,718,829.4322 ALGO |
1.5174 USD |
1.3842 USD |
1.5287 USD |
1.4687 USD |
| 2021-04-13 |
1.4870 USD |
3,876,199.5764 ALGO |
1.4821 USD |
1.4200 USD |
1.5540 USD |
1.5288 USD |
| 2021-04-12 |
1.5069 USD |
4,484,390.5288 ALGO |
1.5214 USD |
1.4333 USD |
1.5940 USD |
1.4747 USD |
| 2021-04-11 |
1.4629 USD |
2,505,972.3158 ALGO |
1.3915 USD |
1.3613 USD |
1.5430 USD |
1.5271 USD |
| 2021-04-10 |
1.4124 USD |
3,392,860.1785 ALGO |
1.3942 USD |
1.3534 USD |
1.4739 USD |
1.3794 USD |
| 2021-04-09 |
1.3817 USD |
2,623,332.0508 ALGO |
1.3524 USD |
1.3212 USD |
1.4283 USD |
1.3754 USD |
| 2021-04-08 |
1.3414 USD |
1,204,960.2792 ALGO |
1.3080 USD |
1.2930 USD |
1.3783 USD |
1.3430 USD |
| 2021-04-07 |
1.3635 USD |
3,977,376.4948 ALGO |
1.4027 USD |
1.2511 USD |
1.8000 USD |
1.3180 USD |
| 2021-04-06 |
1.4106 USD |
4,269,611.0236 ALGO |
1.4072 USD |
1.3510 USD |
1.4874 USD |
1.4000 USD |
| 2021-04-05 |
1.3583 USD |
2,702,539.1890 ALGO |
1.3108 USD |
1.2750 USD |
1.4289 USD |
1.3912 USD |
| 2021-04-04 |
1.2981 USD |
1,372,855.6125 ALGO |
1.2626 USD |
1.2300 USD |
1.3476 USD |
1.3100 USD |
| 2021-04-03 |
1.3771 USD |
4,165,648.5866 ALGO |
1.3594 USD |
1.2626 USD |
1.4700 USD |
1.2649 USD |
| 2021-04-02 |
1.3355 USD |
2,159,937.1772 ALGO |
1.3220 USD |
1.3026 USD |
1.3679 USD |
1.3562 USD |
| 2021-04-01 |
1.3450 USD |
2,685,308.5234 ALGO |
1.3682 USD |
1.2926 USD |
1.3980 USD |
1.3305 USD |
| 2021-03-31 |
1.3131 USD |
2,866,605.8325 ALGO |
1.3254 USD |
1.2454 USD |
1.3708 USD |
1.3674 USD |
| 2021-03-30 |
1.3560 USD |
3,960,282.5667 ALGO |
1.4027 USD |
1.3022 USD |
1.4280 USD |
1.3340 USD |
| 2021-03-29 |
1.3186 USD |
6,773,950.8424 ALGO |
1.2340 USD |
1.2164 USD |
1.4500 USD |
1.4083 USD |
| 2021-03-28 |
1.2198 USD |
3,106,940.7429 ALGO |
1.1603 USD |
1.1475 USD |
1.2681 USD |
1.2407 USD |
| 2021-03-27 |
1.1544 USD |
3,009,401.2064 ALGO |
1.1180 USD |
1.0917 USD |
1.2170 USD |
1.1756 USD |
| 2021-03-26 |
1.0909 USD |
1,755,213.1142 ALGO |
1.0436 USD |
1.0412 USD |
1.1246 USD |
1.1101 USD |
| 2021-03-25 |
1.0322 USD |
1,939,107.3483 ALGO |
1.0223 USD |
0.9774 USD |
1.0753 USD |
1.0601 USD |
| 2021-03-24 |
1.1432 USD |
831,197.9775 ALGO |
1.1120 USD |
1.0845 USD |
1.1825 USD |
1.1200 USD |
| 2021-03-23 |
1.1115 USD |
1,390,271.7218 ALGO |
1.1021 USD |
1.0621 USD |
1.1579 USD |
1.1134 USD |
| 2021-03-22 |
1.1595 USD |
2,332,029.8097 ALGO |
1.1813 USD |
1.0800 USD |
1.2265 USD |
1.1131 USD |
| 2021-03-21 |
1.2032 USD |
2,057,788.3807 ALGO |
1.2079 USD |
1.1544 USD |
1.2355 USD |
1.2069 USD |
| 2021-03-20 |
1.2814 USD |
1,680,642.2548 ALGO |
1.2483 USD |
1.2422 USD |
1.3133 USD |
1.2775 USD |
| 2021-03-19 |
1.2638 USD |
2,132,883.2372 ALGO |
1.2617 USD |
1.2119 USD |
1.3100 USD |
1.2508 USD |
| 2021-03-18 |
1.3068 USD |
4,316,496.4917 ALGO |
1.2903 USD |
1.2400 USD |
1.3832 USD |
1.2541 USD |
| 2021-03-17 |
1.2121 USD |
2,943,898.8108 ALGO |
1.2051 USD |
1.1559 USD |
1.2887 USD |
1.2752 USD |
| 2021-03-16 |
1.1922 USD |
3,660,625.8032 ALGO |
1.1956 USD |
1.1205 USD |
1.2478 USD |
1.1977 USD |
| 2021-03-15 |
1.2455 USD |
7,206,648.3209 ALGO |
1.1191 USD |
1.1113 USD |
1.3466 USD |
1.2246 USD |