Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.9795 USD |
4,326,411.8473 ALGO |
0.9810 USD |
0.8988 USD |
1.0533 USD |
0.9690 USD |
| 2021-02-25 |
1.0704 USD |
4,421,175.3452 ALGO |
1.0610 USD |
0.9685 USD |
1.1514 USD |
0.9801 USD |
| 2021-02-24 |
1.0787 USD |
5,291,019.8499 ALGO |
1.0074 USD |
0.9553 USD |
1.1839 USD |
1.0611 USD |
| 2021-02-23 |
0.9628 USD |
9,537,482.5360 ALGO |
1.1476 USD |
0.8399 USD |
1.1483 USD |
1.0062 USD |
| 2021-02-22 |
1.1180 USD |
6,177,424.1147 ALGO |
1.3102 USD |
0.5100 USD |
1.3167 USD |
1.1450 USD |
| 2021-02-21 |
1.3156 USD |
2,148,515.1665 ALGO |
1.3123 USD |
1.2633 USD |
1.3547 USD |
1.3099 USD |
| 2021-02-20 |
1.3786 USD |
8,988,613.3872 ALGO |
1.3767 USD |
1.2400 USD |
1.4951 USD |
1.3167 USD |
| 2021-02-19 |
1.3633 USD |
4,304,641.7475 ALGO |
1.3988 USD |
1.3000 USD |
1.4284 USD |
1.3722 USD |
| 2021-02-18 |
1.4060 USD |
3,760,425.2105 ALGO |
1.3696 USD |
1.3505 USD |
1.4517 USD |
1.3984 USD |
| 2021-02-17 |
1.3207 USD |
4,644,503.0593 ALGO |
1.3148 USD |
1.2000 USD |
1.4217 USD |
1.3674 USD |
| 2021-02-16 |
1.3678 USD |
4,589,483.2399 ALGO |
1.3558 USD |
1.2662 USD |
1.4700 USD |
1.3148 USD |
| 2021-02-15 |
1.3771 USD |
9,163,456.9942 ALGO |
1.4721 USD |
1.1850 USD |
1.5472 USD |
1.3516 USD |
| 2021-02-14 |
1.5297 USD |
6,892,086.2627 ALGO |
1.6795 USD |
1.4000 USD |
1.6876 USD |
1.4708 USD |
| 2021-02-13 |
1.6239 USD |
8,985,660.4763 ALGO |
1.7227 USD |
1.3534 USD |
1.7985 USD |
1.6747 USD |
| 2021-02-12 |
1.5630 USD |
11,454,336.6226 ALGO |
1.2421 USD |
1.1756 USD |
1.8643 USD |
1.7222 USD |
| 2021-02-11 |
1.1928 USD |
9,246,277.8506 ALGO |
1.0328 USD |
1.0328 USD |
1.3058 USD |
1.2430 USD |
| 2021-02-10 |
0.9981 USD |
4,218,473.9771 ALGO |
1.0306 USD |
0.9193 USD |
1.0498 USD |
1.0328 USD |
| 2021-02-09 |
1.0205 USD |
3,232,586.0521 ALGO |
1.0082 USD |
0.9600 USD |
1.0796 USD |
1.0321 USD |
| 2021-02-08 |
0.9683 USD |
3,715,616.1518 ALGO |
0.8458 USD |
0.8406 USD |
1.0981 USD |
1.0131 USD |
| 2021-02-07 |
0.8327 USD |
4,270,823.1630 ALGO |
0.8119 USD |
0.7712 USD |
0.8773 USD |
0.8459 USD |
| 2021-02-06 |
0.7995 USD |
5,095,667.6423 ALGO |
0.8357 USD |
0.7366 USD |
0.8652 USD |
0.8106 USD |
| 2021-02-05 |
0.8109 USD |
6,947,042.9545 ALGO |
0.7105 USD |
0.7002 USD |
0.8912 USD |
0.8334 USD |
| 2021-02-04 |
0.7212 USD |
3,815,563.0345 ALGO |
0.7457 USD |
0.6737 USD |
0.7610 USD |
0.7062 USD |
| 2021-02-03 |
0.7030 USD |
3,412,200.5041 ALGO |
0.6519 USD |
0.6475 USD |
0.7525 USD |
0.7458 USD |
| 2021-02-02 |
0.6490 USD |
3,402,452.4509 ALGO |
0.6444 USD |
0.6261 USD |
0.6737 USD |
0.6507 USD |
| 2021-02-01 |
0.6442 USD |
2,732,200.7396 ALGO |
0.6499 USD |
0.6160 USD |
0.6664 USD |
0.6428 USD |
| 2021-01-31 |
0.6572 USD |
4,248,993.8288 ALGO |
0.6654 USD |
0.6224 USD |
0.7000 USD |
0.6524 USD |
| 2021-01-30 |
0.6605 USD |
6,195,517.1877 ALGO |
0.6396 USD |
0.6156 USD |
0.7032 USD |
0.6648 USD |
| 2021-01-29 |
0.6060 USD |
5,113,025.5481 ALGO |
0.5600 USD |
0.5542 USD |
0.6851 USD |
0.6379 USD |
| 2021-01-28 |
0.5628 USD |
2,438,917.2084 ALGO |
0.5434 USD |
0.5283 USD |
0.5805 USD |
0.5628 USD |
| 2021-01-27 |
0.5536 USD |
2,349,249.1328 ALGO |
0.6020 USD |
0.5262 USD |
0.6021 USD |
0.5425 USD |
| 2021-01-26 |
0.5792 USD |
2,963,032.2765 ALGO |
0.5556 USD |
0.5353 USD |
0.6197 USD |
0.6010 USD |
| 2021-01-25 |
0.5988 USD |
4,072,897.8492 ALGO |
0.5628 USD |
0.5512 USD |
0.6350 USD |
0.5576 USD |
| 2021-01-24 |
0.5675 USD |
2,317,988.1225 ALGO |
0.5563 USD |
0.5485 USD |
0.5825 USD |
0.5623 USD |
| 2021-01-23 |
0.5423 USD |
2,671,069.9012 ALGO |
0.5095 USD |
0.5030 USD |
0.5708 USD |
0.5566 USD |
| 2021-01-22 |
0.4945 USD |
1,937,519.2800 ALGO |
0.4622 USD |
0.4295 USD |
0.5395 USD |
0.5116 USD |
| 2021-01-21 |
0.5010 USD |
1,946,807.3506 ALGO |
0.5478 USD |
0.4498 USD |
0.5491 USD |
0.4611 USD |
| 2021-01-20 |
0.5183 USD |
2,313,528.0221 ALGO |
0.5222 USD |
0.4845 USD |
0.5489 USD |
0.5474 USD |
| 2021-01-19 |
0.5453 USD |
2,719,372.6501 ALGO |
0.5617 USD |
0.5150 USD |
0.5737 USD |
0.5231 USD |
| 2021-01-18 |
0.5689 USD |
3,213,081.6561 ALGO |
0.5875 USD |
0.5422 USD |
0.6072 USD |
0.5656 USD |
| 2021-01-17 |
0.5321 USD |
3,947,778.5109 ALGO |
0.5190 USD |
0.4831 USD |
0.5876 USD |
0.5876 USD |
| 2021-01-16 |
0.5180 USD |
4,227,150.9672 ALGO |
0.4873 USD |
0.4840 USD |
0.5505 USD |
0.5189 USD |
| 2021-01-15 |
0.4700 USD |
8,283,266.8259 ALGO |
0.4534 USD |
0.4241 USD |
0.4975 USD |
0.4878 USD |
| 2021-01-14 |
0.4486 USD |
2,278,582.6949 ALGO |
0.4497 USD |
0.4307 USD |
0.4667 USD |
0.4545 USD |
| 2021-01-13 |
0.4089 USD |
4,350,665.8222 ALGO |
0.3934 USD |
0.3804 USD |
0.4529 USD |
0.4502 USD |
| 2021-01-12 |
0.4098 USD |
2,571,185.7704 ALGO |
0.4178 USD |
0.3911 USD |
0.4300 USD |
0.3990 USD |
| 2021-01-11 |
0.4096 USD |
4,179,248.5379 ALGO |
0.4574 USD |
0.3715 USD |
0.4600 USD |
0.4178 USD |
| 2021-01-10 |
0.4627 USD |
5,252,940.0932 ALGO |
0.4876 USD |
0.4127 USD |
0.5148 USD |
0.4638 USD |
| 2021-01-09 |
0.4681 USD |
2,055,716.6579 ALGO |
0.4563 USD |
0.4366 USD |
0.4952 USD |
0.4859 USD |
| 2021-01-08 |
0.4517 USD |
2,764,037.5284 ALGO |
0.4613 USD |
0.4115 USD |
0.4880 USD |
0.4545 USD |