Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-09 |
0.4355 USD |
1,194,665.7039 ALGO |
0.4500 USD |
0.4117 USD |
0.4694 USD |
0.4250 USD |
| 2020-08-08 |
0.4025 USD |
2,656,427.7160 ALGO |
0.3699 USD |
0.3688 USD |
0.4579 USD |
0.4500 USD |
| 2020-08-07 |
0.3617 USD |
1,448,033.6512 ALGO |
0.3644 USD |
0.3390 USD |
0.3790 USD |
0.3699 USD |
| 2020-08-06 |
0.3588 USD |
968,181.4521 ALGO |
0.3351 USD |
0.3351 USD |
0.3738 USD |
0.3644 USD |
| 2020-08-05 |
0.3325 USD |
632,557.8018 ALGO |
0.3267 USD |
0.3224 USD |
0.3450 USD |
0.3351 USD |
| 2020-08-04 |
0.3206 USD |
350,698.0912 ALGO |
0.3177 USD |
0.3138 USD |
0.3304 USD |
0.3263 USD |
| 2020-08-03 |
0.3120 USD |
306,120.9530 ALGO |
0.3000 USD |
0.3000 USD |
0.3217 USD |
0.3090 USD |
| 2020-08-02 |
0.3068 USD |
1,387,417.1062 ALGO |
0.3280 USD |
0.2800 USD |
0.3372 USD |
0.3028 USD |
| 2020-08-01 |
0.3278 USD |
239,164.9911 ALGO |
0.3275 USD |
0.3241 USD |
0.3359 USD |
0.3280 USD |
| 2020-07-31 |
0.3290 USD |
406,507.4630 ALGO |
0.3347 USD |
0.3188 USD |
0.3479 USD |
0.3275 USD |
| 2020-07-30 |
0.3312 USD |
653,823.1399 ALGO |
0.3090 USD |
0.3038 USD |
0.3464 USD |
0.3347 USD |
| 2020-07-29 |
0.3201 USD |
1,154,151.9306 ALGO |
0.3140 USD |
0.3090 USD |
0.3275 USD |
0.3090 USD |
| 2020-07-28 |
0.2981 USD |
1,501,505.5548 ALGO |
0.2878 USD |
0.2780 USD |
0.3170 USD |
0.3140 USD |
| 2020-07-27 |
0.2885 USD |
3,238,222.9559 ALGO |
0.3216 USD |
0.2700 USD |
0.3245 USD |
0.2878 USD |
| 2020-07-26 |
0.3166 USD |
1,567,104.4382 ALGO |
0.3196 USD |
0.3053 USD |
0.3311 USD |
0.3230 USD |
| 2020-07-25 |
0.3265 USD |
525,145.3589 ALGO |
0.3108 USD |
0.3108 USD |
0.3373 USD |
0.3196 USD |
| 2020-07-24 |
0.3206 USD |
609,921.4615 ALGO |
0.3300 USD |
0.3108 USD |
0.3306 USD |
0.3108 USD |
| 2020-07-23 |
0.3396 USD |
778,804.2364 ALGO |
0.3456 USD |
0.3240 USD |
0.3497 USD |
0.3292 USD |
| 2020-07-22 |
0.3496 USD |
609,847.7931 ALGO |
0.3458 USD |
0.3428 USD |
0.3593 USD |
0.3462 USD |
| 2020-07-21 |
0.3507 USD |
852,477.5850 ALGO |
0.3576 USD |
0.3349 USD |
0.3706 USD |
0.3458 USD |
| 2020-07-20 |
0.3640 USD |
2,865,105.4045 ALGO |
0.3928 USD |
0.3420 USD |
0.3980 USD |
0.3576 USD |
| 2020-07-19 |
0.3640 USD |
1,692,001.0381 ALGO |
0.3561 USD |
0.3401 USD |
0.3989 USD |
0.3928 USD |
| 2020-07-18 |
0.3462 USD |
1,457,655.6995 ALGO |
0.3477 USD |
0.3326 USD |
0.3700 USD |
0.3561 USD |
| 2020-07-17 |
0.3515 USD |
3,272,598.3691 ALGO |
0.3552 USD |
0.3326 USD |
0.3853 USD |
0.3477 USD |
| 2020-07-16 |
0.3161 USD |
5,421,353.4885 ALGO |
0.2891 USD |
0.2000 USD |
0.3650 USD |
0.3552 USD |
| 2020-07-15 |
0.2771 USD |
1,835,226.2805 ALGO |
0.2758 USD |
0.2608 USD |
0.2950 USD |
0.2891 USD |
| 2020-07-14 |
0.2609 USD |
1,437,959.8512 ALGO |
0.2661 USD |
0.2517 USD |
0.2763 USD |
0.2758 USD |
| 2020-07-13 |
0.2795 USD |
2,495,932.6703 ALGO |
0.2792 USD |
0.2604 USD |
0.2939 USD |
0.2661 USD |
| 2020-07-12 |
0.2712 USD |
919,882.6568 ALGO |
0.2796 USD |
0.2610 USD |
0.2855 USD |
0.2792 USD |
| 2020-07-11 |
0.2704 USD |
1,201,340.0202 ALGO |
0.2495 USD |
0.2495 USD |
0.2930 USD |
0.2784 USD |
| 2020-07-10 |
0.2368 USD |
227,466.1151 ALGO |
0.2421 USD |
0.2275 USD |
0.2516 USD |
0.2496 USD |
| 2020-07-09 |
0.2447 USD |
992,988.3489 ALGO |
0.2472 USD |
0.2342 USD |
0.2548 USD |
0.2396 USD |
| 2020-07-08 |
0.2417 USD |
956,008.2197 ALGO |
0.2302 USD |
0.2301 USD |
0.2505 USD |
0.2494 USD |
| 2020-07-07 |
0.2311 USD |
210,251.6899 ALGO |
0.2285 USD |
0.2244 USD |
0.2357 USD |
0.2321 USD |