Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-11-17 |
0.2739 USD |
1,016,425.1471 ALGO |
0.2722 USD |
0.2689 USD |
0.2792 USD |
0.2743 USD |
| 2020-11-16 |
0.2638 USD |
1,004,602.0188 ALGO |
0.2568 USD |
0.2542 USD |
0.2730 USD |
0.2715 USD |
| 2020-11-15 |
0.2628 USD |
1,112,292.6552 ALGO |
0.2649 USD |
0.2500 USD |
0.2727 USD |
0.2571 USD |
| 2020-11-14 |
0.2707 USD |
1,467,490.2414 ALGO |
0.2772 USD |
0.2627 USD |
0.2799 USD |
0.2667 USD |
| 2020-11-13 |
0.2757 USD |
1,710,791.2438 ALGO |
0.2666 USD |
0.2641 USD |
0.2825 USD |
0.2802 USD |
| 2020-11-12 |
0.2687 USD |
1,176,114.3790 ALGO |
0.2771 USD |
0.2609 USD |
0.2771 USD |
0.2652 USD |
| 2020-11-11 |
0.2848 USD |
1,009,475.5580 ALGO |
0.2895 USD |
0.2777 USD |
0.2949 USD |
0.2790 USD |
| 2020-11-10 |
0.2805 USD |
1,814,488.6588 ALGO |
0.2590 USD |
0.2581 USD |
0.2935 USD |
0.2892 USD |
| 2020-11-09 |
0.2638 USD |
681,562.6600 ALGO |
0.2671 USD |
0.2554 USD |
0.2729 USD |
0.2619 USD |
| 2020-11-08 |
0.2673 USD |
922,251.5724 ALGO |
0.2580 USD |
0.2548 USD |
0.2756 USD |
0.2659 USD |
| 2020-11-07 |
0.2719 USD |
2,349,876.8524 ALGO |
0.2783 USD |
0.2425 USD |
0.2966 USD |
0.2582 USD |
| 2020-11-06 |
0.2687 USD |
1,413,820.5667 ALGO |
0.2499 USD |
0.2499 USD |
0.2822 USD |
0.2759 USD |
| 2020-11-05 |
0.2451 USD |
887,758.5282 ALGO |
0.2403 USD |
0.2350 USD |
0.2547 USD |
0.2486 USD |
| 2020-11-04 |
0.2354 USD |
702,726.1598 ALGO |
0.2338 USD |
0.2230 USD |
0.2441 USD |
0.2394 USD |
| 2020-11-03 |
0.2332 USD |
938,806.9630 ALGO |
0.2462 USD |
0.2266 USD |
0.2462 USD |
0.2342 USD |
| 2020-11-02 |
0.2528 USD |
448,795.2020 ALGO |
0.2611 USD |
0.2445 USD |
0.2624 USD |
0.2469 USD |
| 2020-11-01 |
0.2565 USD |
396,235.5599 ALGO |
0.2484 USD |
0.2450 USD |
0.2616 USD |
0.2587 USD |
| 2020-10-31 |
0.2586 USD |
855,578.2098 ALGO |
0.2563 USD |
0.2488 USD |
0.2639 USD |
0.2488 USD |
| 2020-10-30 |
0.2482 USD |
1,786,404.7952 ALGO |
0.2552 USD |
0.2371 USD |
0.2575 USD |
0.2544 USD |
| 2020-10-29 |
0.2687 USD |
792,808.9139 ALGO |
0.2747 USD |
0.2554 USD |
0.2850 USD |
0.2582 USD |
| 2020-10-28 |
0.2807 USD |
1,138,989.0351 ALGO |
0.2869 USD |
0.2684 USD |
0.2915 USD |
0.2767 USD |
| 2020-10-27 |
0.2927 USD |
388,415.8112 ALGO |
0.2901 USD |
0.2845 USD |
0.3001 USD |
0.2890 USD |
| 2020-10-26 |
0.2967 USD |
333,739.6424 ALGO |
0.2994 USD |
0.2851 USD |
0.3070 USD |
0.2950 USD |
| 2020-10-25 |
0.3037 USD |
334,940.0159 ALGO |
0.3117 USD |
0.2988 USD |
0.3117 USD |
0.3029 USD |
| 2020-10-24 |
0.3095 USD |
122,392.9867 ALGO |
0.3090 USD |
0.3051 USD |
0.3123 USD |
0.3088 USD |
| 2020-10-23 |
0.3160 USD |
341,386.3024 ALGO |
0.3157 USD |
0.3024 USD |
0.3244 USD |
0.3080 USD |
| 2020-10-22 |
0.3151 USD |
626,255.0615 ALGO |
0.3043 USD |
0.3043 USD |
0.3251 USD |
0.3158 USD |
| 2020-10-21 |
0.3044 USD |
392,488.2635 ALGO |
0.2863 USD |
0.2863 USD |
0.3125 USD |
0.3018 USD |
| 2020-10-20 |
0.2934 USD |
366,850.8494 ALGO |
0.3033 USD |
0.2829 USD |
0.3033 USD |
0.2883 USD |
| 2020-10-19 |
0.3085 USD |
389,572.9774 ALGO |
0.3175 USD |
0.3023 USD |
0.3175 USD |
0.3040 USD |
| 2020-10-18 |
0.3129 USD |
163,026.7406 ALGO |
0.3123 USD |
0.3095 USD |
0.3164 USD |
0.3152 USD |
| 2020-10-17 |
0.3116 USD |
481,842.3805 ALGO |
0.3009 USD |
0.2994 USD |
0.3179 USD |
0.3137 USD |
| 2020-10-16 |
0.3044 USD |
531,230.6152 ALGO |
0.3156 USD |
0.2963 USD |
0.3169 USD |
0.3003 USD |