Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-28 |
0.3359 USD |
1,222,559.3071 ALGO |
0.3214 USD |
0.3191 USD |
0.3496 USD |
0.3280 USD |
| 2020-09-27 |
0.3150 USD |
789,431.1837 ALGO |
0.3262 USD |
0.3036 USD |
0.3268 USD |
0.3214 USD |
| 2020-09-26 |
0.3302 USD |
1,366,505.5012 ALGO |
0.3148 USD |
0.3141 USD |
0.3419 USD |
0.3262 USD |
| 2020-09-25 |
0.3091 USD |
1,966,294.3485 ALGO |
0.2948 USD |
0.2893 USD |
0.3283 USD |
0.3148 USD |
| 2020-09-24 |
0.2873 USD |
922,568.1342 ALGO |
0.2701 USD |
0.2640 USD |
0.3016 USD |
0.2948 USD |
| 2020-09-23 |
0.2884 USD |
1,004,996.1962 ALGO |
0.3062 USD |
0.2642 USD |
0.3094 USD |
0.2701 USD |
| 2020-09-22 |
0.2929 USD |
1,537,744.1137 ALGO |
0.2871 USD |
0.2772 USD |
0.3133 USD |
0.3062 USD |
| 2020-09-21 |
0.2948 USD |
3,456,696.7260 ALGO |
0.3277 USD |
0.2763 USD |
0.3303 USD |
0.2886 USD |
| 2020-09-20 |
0.3316 USD |
899,063.6855 ALGO |
0.3432 USD |
0.3117 USD |
0.3561 USD |
0.3277 USD |
| 2020-09-19 |
0.3346 USD |
660,502.2329 ALGO |
0.3372 USD |
0.3261 USD |
0.3452 USD |
0.3432 USD |
| 2020-09-18 |
0.3419 USD |
1,456,490.7535 ALGO |
0.3577 USD |
0.3286 USD |
0.3632 USD |
0.3372 USD |
| 2020-09-17 |
0.3614 USD |
851,431.5665 ALGO |
0.3578 USD |
0.3477 USD |
0.3751 USD |
0.3577 USD |
| 2020-09-16 |
0.3518 USD |
1,152,964.5520 ALGO |
0.3538 USD |
0.3382 USD |
0.3620 USD |
0.3578 USD |
| 2020-09-15 |
0.3670 USD |
746,716.1069 ALGO |
0.3827 USD |
0.3527 USD |
0.3866 USD |
0.3538 USD |
| 2020-09-14 |
0.3792 USD |
629,614.9919 ALGO |
0.3760 USD |
0.3656 USD |
0.3898 USD |
0.3827 USD |
| 2020-09-13 |
0.3792 USD |
1,345,829.3161 ALGO |
0.4094 USD |
0.3584 USD |
0.4147 USD |
0.3760 USD |
| 2020-09-12 |
0.4064 USD |
847,277.6534 ALGO |
0.4117 USD |
0.3990 USD |
0.4171 USD |
0.4094 USD |
| 2020-09-11 |
0.4035 USD |
890,921.8982 ALGO |
0.4154 USD |
0.3914 USD |
0.4154 USD |
0.4087 USD |
| 2020-09-10 |
0.4244 USD |
1,542,426.0123 ALGO |
0.4140 USD |
0.4029 USD |
0.4486 USD |
0.4154 USD |
| 2020-09-09 |
0.3897 USD |
2,214,280.7668 ALGO |
0.3488 USD |
0.3377 USD |
0.4325 USD |
0.4140 USD |
| 2020-09-08 |
0.3495 USD |
1,003,623.4945 ALGO |
0.3688 USD |
0.3375 USD |
0.3770 USD |
0.3488 USD |
| 2020-09-07 |
0.3525 USD |
1,792,561.2463 ALGO |
0.3735 USD |
0.3285 USD |
0.3849 USD |
0.3688 USD |
| 2020-09-06 |
0.3634 USD |
1,075,964.6267 ALGO |
0.3402 USD |
0.3207 USD |
0.3864 USD |
0.3735 USD |
| 2020-09-05 |
0.3593 USD |
1,514,612.8111 ALGO |
0.3759 USD |
0.3157 USD |
0.4000 USD |
0.3402 USD |
| 2020-09-04 |
0.3613 USD |
2,729,135.7465 ALGO |
0.3488 USD |
0.3350 USD |
0.3873 USD |
0.3759 USD |
| 2020-09-03 |
0.3988 USD |
1,925,673.1542 ALGO |
0.4667 USD |
0.3321 USD |
0.4712 USD |
0.3488 USD |
| 2020-09-02 |
0.4665 USD |
1,375,765.9966 ALGO |
0.5168 USD |
0.4265 USD |
0.5260 USD |
0.4667 USD |
| 2020-09-01 |
0.5249 USD |
803,606.7425 ALGO |
0.5030 USD |
0.4919 USD |
0.5524 USD |
0.5168 USD |
| 2020-08-31 |
0.5151 USD |
313,312.2956 ALGO |
0.5172 USD |
0.5030 USD |
0.5258 USD |
0.5030 USD |
| 2020-08-30 |
0.5310 USD |
609,476.8065 ALGO |
0.5376 USD |
0.5118 USD |
0.5504 USD |
0.5172 USD |
| 2020-08-29 |
0.5357 USD |
388,203.2036 ALGO |
0.5341 USD |
0.5250 USD |
0.5480 USD |
0.5376 USD |
| 2020-08-28 |
0.5372 USD |
694,415.7380 ALGO |
0.5218 USD |
0.5136 USD |
0.5624 USD |
0.5341 USD |
| 2020-08-27 |
0.5294 USD |
1,822,799.6215 ALGO |
0.5502 USD |
0.4915 USD |
0.5573 USD |
0.5218 USD |
| 2020-08-26 |
0.5624 USD |
2,063,778.2074 ALGO |
0.5691 USD |
0.5313 USD |
0.5898 USD |
0.5500 USD |