Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-06 |
0.2257 USD |
195,007.3948 ALGO |
0.2157 USD |
0.2157 USD |
0.2311 USD |
0.2285 USD |
| 2020-07-05 |
0.2126 USD |
127,847.0251 ALGO |
0.2179 USD |
0.2092 USD |
0.2182 USD |
0.2157 USD |
| 2020-07-04 |
0.2120 USD |
155,289.8545 ALGO |
0.2070 USD |
0.2043 USD |
0.2179 USD |
0.2179 USD |
| 2020-07-03 |
0.2062 USD |
175,053.1915 ALGO |
0.2057 USD |
0.2030 USD |
0.2090 USD |
0.2070 USD |
| 2020-07-02 |
0.2062 USD |
288,946.1386 ALGO |
0.2140 USD |
0.2012 USD |
0.2177 USD |
0.2057 USD |
| 2020-07-01 |
0.2152 USD |
279,145.9237 ALGO |
0.2084 USD |
0.2077 USD |
0.2181 USD |
0.2140 USD |
| 2020-06-30 |
0.2111 USD |
91,754.8263 ALGO |
0.2142 USD |
0.2083 USD |
0.2142 USD |
0.2084 USD |
| 2020-06-29 |
0.2119 USD |
513,983.5777 ALGO |
0.2080 USD |
0.2063 USD |
0.2172 USD |
0.2142 USD |
| 2020-06-28 |
0.2078 USD |
559,128.8224 ALGO |
0.2004 USD |
0.1986 USD |
0.2115 USD |
0.2080 USD |
| 2020-06-27 |
0.2092 USD |
1,295,745.1190 ALGO |
0.2241 USD |
0.1970 USD |
0.2241 USD |
0.2004 USD |
| 2020-06-26 |
0.2257 USD |
979,456.3592 ALGO |
0.2348 USD |
0.2215 USD |
0.2348 USD |
0.2241 USD |
| 2020-06-25 |
0.2329 USD |
641,932.4500 ALGO |
0.2387 USD |
0.2249 USD |
0.2392 USD |
0.2348 USD |
| 2020-06-24 |
0.2417 USD |
869,178.4990 ALGO |
0.2472 USD |
0.2321 USD |
0.2561 USD |
0.2387 USD |
| 2020-06-23 |
0.2458 USD |
597,963.1719 ALGO |
0.2390 USD |
0.2364 USD |
0.2517 USD |
0.2472 USD |
| 2020-06-22 |
0.2373 USD |
349,623.8866 ALGO |
0.2336 USD |
0.2336 USD |
0.2400 USD |
0.2390 USD |
| 2020-06-21 |
0.2346 USD |
217,376.8123 ALGO |
0.2303 USD |
0.2303 USD |
0.2390 USD |
0.2336 USD |
| 2020-06-20 |
0.2304 USD |
187,336.5866 ALGO |
0.2317 USD |
0.2268 USD |
0.2333 USD |
0.2308 USD |
| 2020-06-19 |
0.2343 USD |
288,363.0816 ALGO |
0.2411 USD |
0.2315 USD |
0.2411 USD |
0.2317 USD |
| 2020-06-18 |
0.2449 USD |
573,263.2004 ALGO |
0.2447 USD |
0.2381 USD |
0.2490 USD |
0.2411 USD |
| 2020-06-17 |
0.2373 USD |
607,014.3146 ALGO |
0.2349 USD |
0.2311 USD |
0.2469 USD |
0.2447 USD |
| 2020-06-16 |
0.2338 USD |
444,513.6555 ALGO |
0.2275 USD |
0.2274 USD |
0.2398 USD |
0.2349 USD |
| 2020-06-15 |
0.2231 USD |
586,727.1123 ALGO |
0.2333 USD |
0.2100 USD |
0.2333 USD |
0.2275 USD |
| 2020-06-14 |
0.2399 USD |
183,651.8749 ALGO |
0.2349 USD |
0.2298 USD |
0.2461 USD |
0.2333 USD |
| 2020-06-13 |
0.2331 USD |
14,587.5909 ALGO |
0.2315 USD |
0.2302 USD |
0.2350 USD |
0.2349 USD |
| 2020-06-12 |
0.2296 USD |
104,019.9272 ALGO |
0.2351 USD |
0.2262 USD |
0.2351 USD |
0.2315 USD |
| 2020-06-11 |
0.2387 USD |
373,447.1298 ALGO |
0.2473 USD |
0.2257 USD |
0.2498 USD |
0.2347 USD |
| 2020-06-10 |
0.2457 USD |
244,800.0556 ALGO |
0.2422 USD |
0.2411 USD |
0.2487 USD |
0.2473 USD |
| 2020-06-09 |
0.2374 USD |
162,870.7276 ALGO |
0.2340 USD |
0.2309 USD |
0.2432 USD |
0.2422 USD |
| 2020-06-08 |
0.2323 USD |
177,419.4974 ALGO |
0.2322 USD |
0.2302 USD |
0.2350 USD |
0.2340 USD |
| 2020-06-07 |
0.2296 USD |
162,201.4431 ALGO |
0.2390 USD |
0.2245 USD |
0.2390 USD |
0.2322 USD |
| 2020-06-06 |
0.2342 USD |
57,219.7251 ALGO |
0.2323 USD |
0.2300 USD |
0.2390 USD |
0.2390 USD |
| 2020-06-05 |
0.2365 USD |
198,366.6094 ALGO |
0.2417 USD |
0.2323 USD |
0.2422 USD |
0.2323 USD |
| 2020-06-04 |
0.2444 USD |
346,526.2802 ALGO |
0.2418 USD |
0.2394 USD |
0.2492 USD |
0.2417 USD |
| 2020-06-03 |
0.2418 USD |
427,263.6571 ALGO |
0.2451 USD |
0.2378 USD |
0.2452 USD |
0.2418 USD |