Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
0.4977 USD |
5,938,394.8541 ALGO |
0.4811 USD |
0.4600 USD |
0.5406 USD |
0.5119 USD |
| 2021-01-05 |
0.4588 USD |
8,284,409.2230 ALGO |
0.4476 USD |
0.4038 USD |
0.4950 USD |
0.4810 USD |
| 2021-01-04 |
0.4131 USD |
6,255,248.3534 ALGO |
0.4285 USD |
0.3671 USD |
0.4618 USD |
0.4478 USD |
| 2021-01-03 |
0.4180 USD |
3,256,971.3157 ALGO |
0.4053 USD |
0.3993 USD |
0.4382 USD |
0.4265 USD |
| 2021-01-02 |
0.4181 USD |
9,905,439.5998 ALGO |
0.3988 USD |
0.3610 USD |
0.4661 USD |
0.4086 USD |
| 2021-01-01 |
0.3946 USD |
7,794,133.1673 ALGO |
0.3366 USD |
0.3334 USD |
0.4321 USD |
0.3986 USD |
| 2020-12-31 |
0.3273 USD |
1,113,645.0621 ALGO |
0.3360 USD |
0.3167 USD |
0.3365 USD |
0.3365 USD |
| 2020-12-30 |
0.3438 USD |
1,680,793.3571 ALGO |
0.3459 USD |
0.3279 USD |
0.3588 USD |
0.3346 USD |
| 2020-12-29 |
0.3373 USD |
2,202,372.9886 ALGO |
0.3569 USD |
0.3196 USD |
0.3606 USD |
0.3458 USD |
| 2020-12-28 |
0.3396 USD |
1,167,616.5024 ALGO |
0.3189 USD |
0.3161 USD |
0.3566 USD |
0.3563 USD |
| 2020-12-27 |
0.3212 USD |
1,598,571.9193 ALGO |
0.3085 USD |
0.3010 USD |
0.3377 USD |
0.3198 USD |
| 2020-12-26 |
0.3104 USD |
589,806.7814 ALGO |
0.3076 USD |
0.3009 USD |
0.3217 USD |
0.3088 USD |
| 2020-12-25 |
0.3118 USD |
617,470.0917 ALGO |
0.3148 USD |
0.3037 USD |
0.3265 USD |
0.3095 USD |
| 2020-12-24 |
0.2937 USD |
1,068,522.4117 ALGO |
0.2890 USD |
0.2803 USD |
0.3144 USD |
0.3132 USD |
| 2020-12-23 |
0.3174 USD |
2,265,548.8566 ALGO |
0.3393 USD |
0.2657 USD |
0.3503 USD |
0.2875 USD |
| 2020-12-22 |
0.3353 USD |
1,066,809.2415 ALGO |
0.3252 USD |
0.3175 USD |
0.3476 USD |
0.3367 USD |
| 2020-12-21 |
0.3368 USD |
1,935,570.0191 ALGO |
0.3379 USD |
0.3127 USD |
0.3666 USD |
0.3252 USD |
| 2020-12-20 |
0.3458 USD |
1,733,493.5215 ALGO |
0.3562 USD |
0.3288 USD |
0.3579 USD |
0.3384 USD |
| 2020-12-19 |
0.3687 USD |
2,090,991.1012 ALGO |
0.3551 USD |
0.3522 USD |
0.3850 USD |
0.3563 USD |
| 2020-12-18 |
0.3486 USD |
2,367,588.4581 ALGO |
0.3318 USD |
0.3176 USD |
0.3654 USD |
0.3529 USD |
| 2020-12-17 |
0.3399 USD |
2,296,822.4308 ALGO |
0.3417 USD |
0.3235 USD |
0.3579 USD |
0.3309 USD |
| 2020-12-16 |
0.3354 USD |
1,590,336.7984 ALGO |
0.3256 USD |
0.3181 USD |
0.3448 USD |
0.3394 USD |
| 2020-12-15 |
0.3283 USD |
1,500,663.7744 ALGO |
0.3143 USD |
0.3134 USD |
0.3392 USD |
0.3256 USD |
| 2020-12-14 |
0.3099 USD |
579,965.8109 ALGO |
0.3079 USD |
0.3038 USD |
0.3182 USD |
0.3139 USD |
| 2020-12-13 |
0.3123 USD |
641,644.8140 ALGO |
0.3095 USD |
0.3051 USD |
0.3200 USD |
0.3089 USD |
| 2020-12-12 |
0.3090 USD |
2,762,634.3902 ALGO |
0.2888 USD |
0.2888 USD |
0.3162 USD |
0.3105 USD |
| 2020-12-11 |
0.2862 USD |
3,899,096.0101 ALGO |
0.2943 USD |
0.2768 USD |
0.2950 USD |
0.2902 USD |
| 2020-12-10 |
0.3000 USD |
1,046,738.1972 ALGO |
0.3061 USD |
0.2912 USD |
0.3072 USD |
0.2946 USD |
| 2020-12-09 |
0.3014 USD |
1,583,527.2261 ALGO |
0.3009 USD |
0.2859 USD |
0.3085 USD |
0.3071 USD |
| 2020-12-08 |
0.3129 USD |
1,839,474.9638 ALGO |
0.3315 USD |
0.2948 USD |
0.3315 USD |
0.3008 USD |
| 2020-12-07 |
0.3320 USD |
418,693.3587 ALGO |
0.3369 USD |
0.3238 USD |
0.3430 USD |
0.3314 USD |
| 2020-12-06 |
0.3372 USD |
1,126,625.1922 ALGO |
0.3439 USD |
0.3269 USD |
0.3488 USD |
0.3369 USD |
| 2020-12-05 |
0.3385 USD |
1,642,815.1177 ALGO |
0.3227 USD |
0.3184 USD |
0.3517 USD |
0.3444 USD |
| 2020-12-04 |
0.3549 USD |
3,524,240.8767 ALGO |
0.3406 USD |
0.3231 USD |
0.3737 USD |
0.3287 USD |
| 2020-12-03 |
0.3491 USD |
929,854.1436 ALGO |
0.3414 USD |
0.3390 USD |
0.3576 USD |
0.3413 USD |
| 2020-12-02 |
0.3293 USD |
1,726,773.5421 ALGO |
0.3071 USD |
0.3000 USD |
0.3494 USD |
0.3428 USD |
| 2020-12-01 |
0.3194 USD |
1,666,864.0576 ALGO |
0.3293 USD |
0.2993 USD |
0.3461 USD |
0.3081 USD |
| 2020-11-30 |
0.3256 USD |
1,527,771.6670 ALGO |
0.3174 USD |
0.3132 USD |
0.3351 USD |
0.3274 USD |
| 2020-11-29 |
0.3115 USD |
898,364.8340 ALGO |
0.3139 USD |
0.3006 USD |
0.3230 USD |
0.3177 USD |
| 2020-11-28 |
0.3072 USD |
3,031,568.0050 ALGO |
0.3004 USD |
0.2959 USD |
0.3246 USD |
0.3131 USD |
| 2020-11-27 |
0.2987 USD |
1,173,943.2470 ALGO |
0.3015 USD |
0.2862 USD |
0.3169 USD |
0.3002 USD |
| 2020-11-26 |
0.2999 USD |
8,568,308.6699 ALGO |
0.3404 USD |
0.2750 USD |
0.3548 USD |
0.3014 USD |
| 2020-11-25 |
0.3880 USD |
5,852,075.7861 ALGO |
0.3582 USD |
0.3308 USD |
0.4219 USD |
0.3419 USD |
| 2020-11-24 |
0.3514 USD |
6,340,609.7579 ALGO |
0.3362 USD |
0.3275 USD |
0.3750 USD |
0.3580 USD |
| 2020-11-23 |
0.3217 USD |
2,395,097.4383 ALGO |
0.2980 USD |
0.2948 USD |
0.3414 USD |
0.3360 USD |
| 2020-11-22 |
0.3040 USD |
1,759,295.1378 ALGO |
0.3176 USD |
0.2801 USD |
0.3247 USD |
0.2976 USD |
| 2020-11-21 |
0.3066 USD |
3,571,821.5168 ALGO |
0.2846 USD |
0.2846 USD |
0.3258 USD |
0.3175 USD |
| 2020-11-20 |
0.2796 USD |
1,678,489.5239 ALGO |
0.2662 USD |
0.2644 USD |
0.2891 USD |
0.2846 USD |
| 2020-11-19 |
0.2643 USD |
1,033,496.1802 ALGO |
0.2669 USD |
0.2553 USD |
0.2714 USD |
0.2644 USD |
| 2020-11-18 |
0.2661 USD |
1,076,986.2318 ALGO |
0.2757 USD |
0.2558 USD |
0.2785 USD |
0.2678 USD |