Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-15 |
0.3206 USD |
782,088.4352 ALGO |
0.3274 USD |
0.3070 USD |
0.3319 USD |
0.3138 USD |
| 2020-10-14 |
0.3325 USD |
813,435.0666 ALGO |
0.3410 USD |
0.3214 USD |
0.3481 USD |
0.3287 USD |
| 2020-10-13 |
0.3444 USD |
704,806.1474 ALGO |
0.3450 USD |
0.3324 USD |
0.3568 USD |
0.3426 USD |
| 2020-10-12 |
0.3485 USD |
1,972,590.5395 ALGO |
0.3310 USD |
0.3288 USD |
0.3624 USD |
0.3452 USD |
| 2020-10-11 |
0.3258 USD |
318,175.6433 ALGO |
0.3268 USD |
0.3175 USD |
0.3374 USD |
0.3323 USD |
| 2020-10-10 |
0.3284 USD |
508,205.1452 ALGO |
0.3301 USD |
0.3205 USD |
0.3396 USD |
0.3271 USD |
| 2020-10-09 |
0.3171 USD |
492,693.6755 ALGO |
0.3086 USD |
0.3008 USD |
0.3320 USD |
0.3285 USD |
| 2020-10-08 |
0.3034 USD |
808,352.8683 ALGO |
0.3063 USD |
0.2895 USD |
0.3146 USD |
0.3092 USD |
| 2020-10-07 |
0.2927 USD |
1,093,050.7764 ALGO |
0.2848 USD |
0.2776 USD |
0.3099 USD |
0.3079 USD |
| 2020-10-06 |
0.2956 USD |
719,520.1741 ALGO |
0.3188 USD |
0.2821 USD |
0.3188 USD |
0.2861 USD |
| 2020-10-05 |
0.3156 USD |
245,950.7291 ALGO |
0.3132 USD |
0.3095 USD |
0.3218 USD |
0.3188 USD |
| 2020-10-04 |
0.3143 USD |
737,415.1806 ALGO |
0.3147 USD |
0.3066 USD |
0.3202 USD |
0.3135 USD |
| 2020-10-03 |
0.3197 USD |
683,023.0959 ALGO |
0.3148 USD |
0.3133 USD |
0.3283 USD |
0.3147 USD |
| 2020-10-02 |
0.3103 USD |
2,624,108.8826 ALGO |
0.3340 USD |
0.2924 USD |
0.3389 USD |
0.3153 USD |
| 2020-10-01 |
0.3489 USD |
2,207,332.1278 ALGO |
0.3440 USD |
0.3258 USD |
0.3728 USD |
0.3340 USD |
| 2020-09-30 |
0.3421 USD |
1,333,964.8001 ALGO |
0.3397 USD |
0.3224 USD |
0.3550 USD |
0.3440 USD |
| 2020-09-29 |
0.3335 USD |
1,370,019.2196 ALGO |
0.3280 USD |
0.3202 USD |
0.3425 USD |
0.3397 USD |