Crypto exchange Kraken

Market Algorand (ALGO) / USD

Identifier on Kraken: ALGOUSD
Date Price Volume Open Low High Close
2020-03-11 0.2655 USD 552,001.5710 ALGO 0.2833 USD 0.2500 USD 0.2870 USD 0.2709 USD
2020-03-10 0.2858 USD 599,247.6861 ALGO 0.2779 USD 0.2716 USD 0.3021 USD 0.2833 USD
2020-03-09 0.2692 USD 1,150,821.7147 ALGO 0.2889 USD 0.2500 USD 0.2998 USD 0.2779 USD
2020-03-08 0.3182 USD 506,248.5504 ALGO 0.3387 USD 0.2889 USD 0.3408 USD 0.2889 USD
2020-03-07 0.3541 USD 258,342.9519 ALGO 0.3705 USD 0.3383 USD 0.3819 USD 0.3387 USD
2020-03-06 0.3729 USD 272,262.5875 ALGO 0.3784 USD 0.3622 USD 0.3848 USD 0.3705 USD
2020-03-05 0.3959 USD 1,221,876.6445 ALGO 0.3956 USD 0.3720 USD 0.4300 USD 0.3784 USD
2020-03-04 0.3889 USD 610,769.7434 ALGO 0.3698 USD 0.3661 USD 0.4118 USD 0.3956 USD
2020-03-03 0.3668 USD 275,101.2176 ALGO 0.3732 USD 0.3557 USD 0.3869 USD 0.3698 USD
2020-03-02 0.3591 USD 473,233.0812 ALGO 0.3179 USD 0.3147 USD 0.3898 USD 0.3732 USD
2020-03-01 0.3226 USD 842,552.7457 ALGO 0.3250 USD 0.3050 USD 0.3400 USD 0.3179 USD
2020-02-29 0.3500 USD 708,077.6888 ALGO 0.3485 USD 0.3250 USD 0.3675 USD 0.3250 USD
2020-02-28 0.3516 USD 545,857.9108 ALGO 0.3754 USD 0.3342 USD 0.3836 USD 0.3485 USD
2020-02-27 0.3757 USD 785,564.4447 ALGO 0.3686 USD 0.3408 USD 0.3971 USD 0.3754 USD
2020-02-26 0.3731 USD 1,218,304.4692 ALGO 0.3957 USD 0.3350 USD 0.4074 USD 0.3686 USD
2020-02-25 0.4354 USD 1,126,443.1320 ALGO 0.4949 USD 0.3789 USD 0.4980 USD 0.3976 USD
2020-02-24 0.4737 USD 1,006,628.9915 ALGO 0.4606 USD 0.4340 USD 0.5012 USD 0.4950 USD
2020-02-23 0.4480 USD 466,171.5225 ALGO 0.4495 USD 0.4287 USD 0.4687 USD 0.4606 USD
2020-02-22 0.4442 USD 340,660.0591 ALGO 0.4194 USD 0.4133 USD 0.5000 USD 0.4495 USD
2020-02-21 0.4469 USD 812,019.5971 ALGO 0.4394 USD 0.4128 USD 0.4899 USD 0.4194 USD
2020-02-20 0.4011 USD 1,247,916.8956 ALGO 0.3479 USD 0.3361 USD 0.5200 USD 0.4394 USD
2020-02-19 0.3639 USD 573,591.8533 ALGO 0.3506 USD 0.3386 USD 0.3968 USD 0.3519 USD
2020-02-18 0.3335 USD 444,241.2622 ALGO 0.3300 USD 0.3010 USD 0.3557 USD 0.3506 USD
2020-02-17 0.3128 USD 425,978.3067 ALGO 0.3469 USD 0.2916 USD 0.3469 USD 0.3300 USD
2020-02-16 0.3203 USD 821,200.7631 ALGO 0.3310 USD 0.2800 USD 0.3493 USD 0.3469 USD
2020-02-15 0.3632 USD 645,951.0332 ALGO 0.3671 USD 0.3286 USD 0.3890 USD 0.3310 USD
2020-02-14 0.3645 USD 608,311.3972 ALGO 0.3477 USD 0.3430 USD 0.3852 USD 0.3671 USD
2020-02-13 0.3657 USD 603,611.8032 ALGO 0.3897 USD 0.3010 USD 0.4030 USD 0.3477 USD
2020-02-12 0.3886 USD 687,478.5700 ALGO 0.3680 USD 0.3625 USD 0.4175 USD 0.3897 USD
2020-02-11 0.3654 USD 523,973.8952 ALGO 0.3610 USD 0.3435 USD 0.3919 USD 0.3680 USD
2020-02-10 0.3425 USD 621,980.5935 ALGO 0.3433 USD 0.3093 USD 0.3750 USD 0.3610 USD
2020-02-09 0.3281 USD 300,220.6427 ALGO 0.3056 USD 0.3050 USD 0.3466 USD 0.3433 USD
2020-02-08 0.3092 USD 135,124.2359 ALGO 0.3110 USD 0.2936 USD 0.3200 USD 0.3056 USD
2020-02-07 0.3002 USD 387,328.8886 ALGO 0.2878 USD 0.2813 USD 0.3225 USD 0.3110 USD
2020-02-06 0.2853 USD 311,923.7626 ALGO 0.2765 USD 0.2729 USD 0.3100 USD 0.2878 USD
2020-02-05 0.2751 USD 247,891.1574 ALGO 0.2812 USD 0.2659 USD 0.2812 USD 0.2765 USD
2020-02-04 0.2752 USD 560,308.9350 ALGO 0.2635 USD 0.2600 USD 0.3599 USD 0.2812 USD
2020-02-03 0.2561 USD 144,155.0644 ALGO 0.2538 USD 0.2477 USD 0.2650 USD 0.2635 USD
2020-02-02 0.2518 USD 82,841.4959 ALGO 0.2465 USD 0.2413 USD 0.2594 USD 0.2538 USD
2020-02-01 0.2460 USD 34,738.5817 ALGO 0.2482 USD 0.2433 USD 0.2490 USD 0.2465 USD
2020-01-31 0.2545 USD 342,553.5644 ALGO 0.2419 USD 0.2419 USD 0.2690 USD 0.2482 USD
2020-01-30 0.2406 USD 51,857.8043 ALGO 0.2395 USD 0.2380 USD 0.2434 USD 0.2419 USD
2020-01-29 0.2413 USD 32,005.6443 ALGO 0.2442 USD 0.2389 USD 0.2442 USD 0.2395 USD
2020-01-28 0.2420 USD 109,629.0364 ALGO 0.2389 USD 0.2387 USD 0.2450 USD 0.2442 USD
2020-01-27 0.2354 USD 49,811.5061 ALGO 0.2369 USD 0.2300 USD 0.2413 USD 0.2389 USD
2020-01-26 0.2348 USD 7,142.7400 ALGO 0.2330 USD 0.2330 USD 0.2369 USD 0.2369 USD
2020-01-25 0.2308 USD 100,191.4414 ALGO 0.2323 USD 0.2300 USD 0.2350 USD 0.2330 USD
2020-01-24 0.2325 USD 167,458.7391 ALGO 0.2350 USD 0.2212 USD 0.2400 USD 0.2323 USD
2020-01-23 0.2387 USD 151,716.8156 ALGO 0.2466 USD 0.2010 USD 0.2491 USD 0.2350 USD
2020-01-21 0.2480 USD 79,076.2409 ALGO 0.0000 USD 0.0000 USD 0.3000 USD 0.2466 USD