Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-25 |
0.5813 USD |
1,420,937.7214 ALGO |
0.6337 USD |
0.5307 USD |
0.6377 USD |
0.5691 USD |
| 2020-08-24 |
0.6277 USD |
1,861,022.3346 ALGO |
0.6133 USD |
0.5918 USD |
0.6641 USD |
0.6337 USD |
| 2020-08-23 |
0.5840 USD |
1,690,877.1214 ALGO |
0.5700 USD |
0.5454 USD |
0.6378 USD |
0.6133 USD |
| 2020-08-22 |
0.5391 USD |
2,611,653.4184 ALGO |
0.5270 USD |
0.5100 USD |
0.5860 USD |
0.5700 USD |
| 2020-08-21 |
0.5665 USD |
5,318,437.8515 ALGO |
0.6315 USD |
0.5252 USD |
0.6352 USD |
0.5270 USD |
| 2020-08-20 |
0.6337 USD |
3,594,285.1326 ALGO |
0.5976 USD |
0.5935 USD |
0.6662 USD |
0.6315 USD |
| 2020-08-19 |
0.5738 USD |
3,803,045.9255 ALGO |
0.5574 USD |
0.5142 USD |
0.6237 USD |
0.5976 USD |
| 2020-08-18 |
0.5671 USD |
2,220,262.4778 ALGO |
0.5881 USD |
0.5148 USD |
0.6050 USD |
0.5574 USD |
| 2020-08-17 |
0.6319 USD |
2,179,775.6363 ALGO |
0.6290 USD |
0.5863 USD |
0.6934 USD |
0.5881 USD |
| 2020-08-16 |
0.6354 USD |
1,192,086.4720 ALGO |
0.6375 USD |
0.6198 USD |
0.6650 USD |
0.6294 USD |
| 2020-08-15 |
0.6401 USD |
1,925,806.9831 ALGO |
0.6400 USD |
0.5985 USD |
0.7055 USD |
0.6375 USD |
| 2020-08-14 |
0.6884 USD |
3,569,518.5740 ALGO |
0.6711 USD |
0.6226 USD |
0.7600 USD |
0.6400 USD |
| 2020-08-13 |
0.6023 USD |
7,512,986.5315 ALGO |
0.5239 USD |
0.5000 USD |
0.7000 USD |
0.6711 USD |
| 2020-08-12 |
0.4752 USD |
2,237,012.7627 ALGO |
0.4385 USD |
0.4079 USD |
0.5430 USD |
0.5239 USD |
| 2020-08-11 |
0.4312 USD |
1,172,684.8854 ALGO |
0.4671 USD |
0.3984 USD |
0.4881 USD |
0.4385 USD |
| 2020-08-10 |
0.4540 USD |
1,582,492.1949 ALGO |
0.4250 USD |
0.4077 USD |
0.4883 USD |
0.4671 USD |