Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-18 |
0.1217 USD |
582,996.8722 ALGO |
0.1195 USD |
0.1195 USD |
0.1237 USD |
0.1221 USD |
| 2024-10-17 |
0.1202 USD |
850,806.2170 ALGO |
0.1230 USD |
0.1175 USD |
0.1236 USD |
0.1190 USD |
| 2024-10-16 |
0.1240 USD |
1,358,783.2008 ALGO |
0.1257 USD |
0.1223 USD |
0.1261 USD |
0.1229 USD |
| 2024-10-15 |
0.1268 USD |
1,710,204.4086 ALGO |
0.1268 USD |
0.1223 USD |
0.1286 USD |
0.1240 USD |
| 2024-10-14 |
0.1246 USD |
1,478,162.3036 ALGO |
0.1202 USD |
0.1197 USD |
0.1260 USD |
0.1251 USD |
| 2024-10-13 |
0.1207 USD |
820,503.4150 ALGO |
0.1217 USD |
0.1189 USD |
0.1227 USD |
0.1204 USD |
| 2024-10-12 |
0.1221 USD |
517,199.6687 ALGO |
0.1214 USD |
0.1207 USD |
0.1241 USD |
0.1227 USD |
| 2024-10-11 |
0.1206 USD |
1,010,879.4909 ALGO |
0.1185 USD |
0.1179 USD |
0.1223 USD |
0.1217 USD |
| 2024-10-10 |
0.1178 USD |
939,307.5166 ALGO |
0.1186 USD |
0.1156 USD |
0.1205 USD |
0.1172 USD |
| 2024-10-09 |
0.1208 USD |
1,825,129.9658 ALGO |
0.1213 USD |
0.1178 USD |
0.1240 USD |
0.1189 USD |
| 2024-10-08 |
0.1226 USD |
974,749.6644 ALGO |
0.1249 USD |
0.1203 USD |
0.1264 USD |
0.1222 USD |
| 2024-10-07 |
0.1281 USD |
1,377,140.9448 ALGO |
0.1270 USD |
0.1255 USD |
0.1296 USD |
0.1262 USD |
| 2024-10-06 |
0.1267 USD |
555,218.5239 ALGO |
0.1249 USD |
0.1249 USD |
0.1279 USD |
0.1261 USD |
| 2024-10-05 |
0.1266 USD |
730,002.6333 ALGO |
0.1263 USD |
0.1246 USD |
0.1277 USD |
0.1255 USD |
| 2024-10-04 |
0.1239 USD |
1,102,698.6919 ALGO |
0.1222 USD |
0.1213 USD |
0.1277 USD |
0.1260 USD |
| 2024-10-03 |
0.1213 USD |
830,156.6218 ALGO |
0.1211 USD |
0.1184 USD |
0.1243 USD |
0.1210 USD |
| 2024-10-02 |
0.1251 USD |
413,206.2560 ALGO |
0.1247 USD |
0.1205 USD |
0.1286 USD |
0.1205 USD |
| 2024-10-01 |
0.1294 USD |
2,630,330.3703 ALGO |
0.1342 USD |
0.1214 USD |
0.1372 USD |
0.1248 USD |
| 2024-09-30 |
0.1372 USD |
979,685.3654 ALGO |
0.1407 USD |
0.1345 USD |
0.1414 USD |
0.1353 USD |
| 2024-09-29 |
0.1409 USD |
407,019.3358 ALGO |
0.1408 USD |
0.1388 USD |
0.1436 USD |
0.1407 USD |
| 2024-09-28 |
0.1418 USD |
800,471.5108 ALGO |
0.1437 USD |
0.1397 USD |
0.1452 USD |
0.1407 USD |
| 2024-09-27 |
0.1451 USD |
2,029,957.4491 ALGO |
0.1434 USD |
0.1430 USD |
0.1470 USD |
0.1439 USD |
| 2024-09-26 |
0.1417 USD |
1,337,351.7150 ALGO |
0.1377 USD |
0.1348 USD |
0.1441 USD |
0.1436 USD |
| 2024-09-25 |
0.1395 USD |
2,266,308.3943 ALGO |
0.1388 USD |
0.1370 USD |
0.1422 USD |
0.1371 USD |
| 2024-09-24 |
0.1342 USD |
726,569.4457 ALGO |
0.1341 USD |
0.1315 USD |
0.1371 USD |
0.1364 USD |
| 2024-09-23 |
0.1342 USD |
605,346.4041 ALGO |
0.1322 USD |
0.1299 USD |
0.1356 USD |
0.1343 USD |
| 2024-09-22 |
0.1336 USD |
283,800.6791 ALGO |
0.1365 USD |
0.1307 USD |
0.1366 USD |
0.1308 USD |
| 2024-09-21 |
0.1339 USD |
388,081.1175 ALGO |
0.1329 USD |
0.1322 USD |
0.1358 USD |
0.1349 USD |
| 2024-09-20 |
0.1337 USD |
2,224,346.0819 ALGO |
0.1319 USD |
0.1307 USD |
0.1353 USD |
0.1316 USD |
| 2024-09-19 |
0.1309 USD |
1,588,990.6242 ALGO |
0.1279 USD |
0.1279 USD |
0.1335 USD |
0.1314 USD |
| 2024-09-18 |
0.1229 USD |
1,771,040.1415 ALGO |
0.1241 USD |
0.1193 USD |
0.1249 USD |
0.1238 USD |
| 2024-09-17 |
0.1254 USD |
480,523.0744 ALGO |
0.1231 USD |
0.1223 USD |
0.1274 USD |
0.1251 USD |
| 2024-09-16 |
0.1247 USD |
565,807.9589 ALGO |
0.1262 USD |
0.1223 USD |
0.1280 USD |
0.1225 USD |
| 2024-09-15 |
0.1298 USD |
258,368.3445 ALGO |
0.1313 USD |
0.1270 USD |
0.1316 USD |
0.1277 USD |
| 2024-09-14 |
0.1314 USD |
560,356.9739 ALGO |
0.1335 USD |
0.1304 USD |
0.1337 USD |
0.1310 USD |
| 2024-09-13 |
0.1302 USD |
830,331.4380 ALGO |
0.1301 USD |
0.1272 USD |
0.1331 USD |
0.1328 USD |
| 2024-09-12 |
0.1282 USD |
1,170,084.0099 ALGO |
0.1273 USD |
0.1268 USD |
0.1305 USD |
0.1298 USD |
| 2024-09-11 |
0.1259 USD |
720,887.3235 ALGO |
0.1296 USD |
0.1226 USD |
0.1297 USD |
0.1271 USD |
| 2024-09-10 |
0.1272 USD |
936,067.7744 ALGO |
0.1278 USD |
0.1258 USD |
0.1286 USD |
0.1284 USD |
| 2024-09-09 |
0.1261 USD |
1,333,972.0459 ALGO |
0.1256 USD |
0.1241 USD |
0.1293 USD |
0.1282 USD |
| 2024-09-08 |
0.1242 USD |
1,788,668.2712 ALGO |
0.1213 USD |
0.1201 USD |
0.1265 USD |
0.1257 USD |
| 2024-09-07 |
0.1200 USD |
900,552.8854 ALGO |
0.1165 USD |
0.1156 USD |
0.1225 USD |
0.1223 USD |
| 2024-09-06 |
0.1172 USD |
987,172.7903 ALGO |
0.1176 USD |
0.1116 USD |
0.1212 USD |
0.1144 USD |
| 2024-09-05 |
0.1185 USD |
664,300.8405 ALGO |
0.1216 USD |
0.1160 USD |
0.1222 USD |
0.1178 USD |
| 2024-09-04 |
0.1195 USD |
860,166.5812 ALGO |
0.1192 USD |
0.1146 USD |
0.1245 USD |
0.1231 USD |
| 2024-09-03 |
0.1225 USD |
671,621.5137 ALGO |
0.1253 USD |
0.1196 USD |
0.1270 USD |
0.1205 USD |
| 2024-09-02 |
0.1220 USD |
599,007.9633 ALGO |
0.1185 USD |
0.1182 USD |
0.1242 USD |
0.1238 USD |
| 2024-09-01 |
0.1214 USD |
354,109.9748 ALGO |
0.1232 USD |
0.1195 USD |
0.1236 USD |
0.1205 USD |
| 2024-08-31 |
0.1255 USD |
406,328.3235 ALGO |
0.1285 USD |
0.1233 USD |
0.1287 USD |
0.1241 USD |
| 2024-08-30 |
0.1269 USD |
826,347.1399 ALGO |
0.1267 USD |
0.1218 USD |
0.1292 USD |
0.1286 USD |