Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.2675 USD |
5,823,447.9467 ALGO |
0.2670 USD |
0.2521 USD |
0.2784 USD |
0.2757 USD |
| 2024-03-16 |
0.2826 USD |
5,444,018.2815 ALGO |
0.2991 USD |
0.2607 USD |
0.3106 USD |
0.2622 USD |
| 2024-03-15 |
0.2915 USD |
9,361,979.5059 ALGO |
0.3126 USD |
0.2719 USD |
0.3213 USD |
0.2960 USD |
| 2024-03-14 |
0.3083 USD |
8,533,972.3508 ALGO |
0.3193 USD |
0.2910 USD |
0.3210 USD |
0.3132 USD |
| 2024-03-13 |
0.3183 USD |
13,025,217.8636 ALGO |
0.3160 USD |
0.3053 USD |
0.3297 USD |
0.3185 USD |
| 2024-03-12 |
0.2999 USD |
9,340,820.3720 ALGO |
0.2913 USD |
0.2755 USD |
0.3194 USD |
0.3181 USD |
| 2024-03-11 |
0.2863 USD |
12,591,323.3940 ALGO |
0.2632 USD |
0.2501 USD |
0.3017 USD |
0.2972 USD |
| 2024-03-10 |
0.2639 USD |
5,994,351.3878 ALGO |
0.2697 USD |
0.2568 USD |
0.2741 USD |
0.2617 USD |
| 2024-03-09 |
0.2728 USD |
4,304,721.4389 ALGO |
0.2718 USD |
0.2665 USD |
0.2776 USD |
0.2720 USD |
| 2024-03-08 |
0.2693 USD |
8,523,866.0242 ALGO |
0.2805 USD |
0.2585 USD |
0.2816 USD |
0.2701 USD |
| 2024-03-07 |
0.2704 USD |
9,628,894.6198 ALGO |
0.2594 USD |
0.2585 USD |
0.2840 USD |
0.2820 USD |
| 2024-03-06 |
0.2365 USD |
4,539,912.6436 ALGO |
0.2324 USD |
0.2214 USD |
0.2500 USD |
0.2494 USD |
| 2024-03-05 |
0.2376 USD |
9,954,950.1961 ALGO |
0.2510 USD |
0.1980 USD |
0.2588 USD |
0.2287 USD |
| 2024-03-04 |
0.2531 USD |
7,849,249.5808 ALGO |
0.2513 USD |
0.2427 USD |
0.2649 USD |
0.2508 USD |
| 2024-03-03 |
0.2413 USD |
6,138,354.4802 ALGO |
0.2480 USD |
0.2209 USD |
0.2574 USD |
0.2423 USD |
| 2024-03-02 |
0.2380 USD |
9,102,876.1176 ALGO |
0.2283 USD |
0.2262 USD |
0.2450 USD |
0.2442 USD |
| 2024-03-01 |
0.2186 USD |
4,348,323.1707 ALGO |
0.2118 USD |
0.2118 USD |
0.2241 USD |
0.2231 USD |
| 2024-02-29 |
0.2201 USD |
8,414,619.2350 ALGO |
0.2101 USD |
0.2059 USD |
0.2315 USD |
0.2066 USD |
| 2024-02-28 |
0.2125 USD |
7,288,191.2708 ALGO |
0.2083 USD |
0.1924 USD |
0.2244 USD |
0.2107 USD |
| 2024-02-27 |
0.2073 USD |
3,255,852.5878 ALGO |
0.2122 USD |
0.2019 USD |
0.2123 USD |
0.2091 USD |
| 2024-02-26 |
0.2051 USD |
4,638,598.7893 ALGO |
0.2076 USD |
0.1968 USD |
0.2126 USD |
0.2120 USD |
| 2024-02-25 |
0.2030 USD |
5,975,881.0793 ALGO |
0.1969 USD |
0.1938 USD |
0.2110 USD |
0.2078 USD |
| 2024-02-24 |
0.1928 USD |
1,994,809.4001 ALGO |
0.1858 USD |
0.1818 USD |
0.1974 USD |
0.1967 USD |
| 2024-02-23 |
0.1867 USD |
2,220,044.2000 ALGO |
0.1887 USD |
0.1823 USD |
0.1904 USD |
0.1874 USD |
| 2024-02-22 |
0.1898 USD |
2,862,014.0470 ALGO |
0.1889 USD |
0.1841 USD |
0.1943 USD |
0.1893 USD |
| 2024-02-21 |
0.1862 USD |
3,556,403.5102 ALGO |
0.1964 USD |
0.1813 USD |
0.1972 USD |
0.1892 USD |
| 2024-02-20 |
0.1956 USD |
4,037,426.4738 ALGO |
0.2039 USD |
0.1893 USD |
0.2043 USD |
0.1974 USD |
| 2024-02-19 |
0.1997 USD |
3,449,922.3131 ALGO |
0.1963 USD |
0.1962 USD |
0.2041 USD |
0.2027 USD |
| 2024-02-18 |
0.1939 USD |
3,089,569.5747 ALGO |
0.1907 USD |
0.1899 USD |
0.1960 USD |
0.1945 USD |
| 2024-02-17 |
0.1887 USD |
2,083,945.7438 ALGO |
0.1946 USD |
0.1836 USD |
0.1946 USD |
0.1912 USD |
| 2024-02-16 |
0.1917 USD |
4,384,729.8711 ALGO |
0.1876 USD |
0.1869 USD |
0.1974 USD |
0.1933 USD |
| 2024-02-15 |
0.1876 USD |
4,611,513.7524 ALGO |
0.1836 USD |
0.1831 USD |
0.1920 USD |
0.1865 USD |
| 2024-02-14 |
0.1813 USD |
2,618,314.6092 ALGO |
0.1777 USD |
0.1749 USD |
0.1845 USD |
0.1837 USD |
| 2024-02-13 |
0.1796 USD |
3,384,602.6170 ALGO |
0.1833 USD |
0.1733 USD |
0.1855 USD |
0.1768 USD |
| 2024-02-12 |
0.1794 USD |
3,432,803.0477 ALGO |
0.1794 USD |
0.1740 USD |
0.1836 USD |
0.1817 USD |
| 2024-02-11 |
0.1757 USD |
2,157,142.8360 ALGO |
0.1751 USD |
0.1724 USD |
0.1778 USD |
0.1733 USD |
| 2024-02-10 |
0.1750 USD |
3,039,553.6014 ALGO |
0.1744 USD |
0.1708 USD |
0.1778 USD |
0.1770 USD |
| 2024-02-09 |
0.1720 USD |
6,632,495.7432 ALGO |
0.1691 USD |
0.1687 USD |
0.1757 USD |
0.1752 USD |
| 2024-02-08 |
0.1685 USD |
2,027,961.3440 ALGO |
0.1685 USD |
0.1664 USD |
0.1707 USD |
0.1689 USD |
| 2024-02-07 |
0.1642 USD |
1,746,366.2330 ALGO |
0.1625 USD |
0.1604 USD |
0.1686 USD |
0.1676 USD |
| 2024-02-06 |
0.1600 USD |
826,782.2582 ALGO |
0.1598 USD |
0.1576 USD |
0.1621 USD |
0.1620 USD |
| 2024-02-05 |
0.1599 USD |
1,146,592.2816 ALGO |
0.1587 USD |
0.1560 USD |
0.1623 USD |
0.1594 USD |
| 2024-02-04 |
0.1618 USD |
3,182,757.2854 ALGO |
0.1655 USD |
0.1584 USD |
0.1655 USD |
0.1592 USD |
| 2024-02-03 |
0.1641 USD |
1,104,647.3133 ALGO |
0.1611 USD |
0.1609 USD |
0.1681 USD |
0.1666 USD |
| 2024-02-02 |
0.1619 USD |
2,891,129.3220 ALGO |
0.1586 USD |
0.1585 USD |
0.1642 USD |
0.1614 USD |
| 2024-02-01 |
0.1571 USD |
2,061,387.6015 ALGO |
0.1593 USD |
0.1549 USD |
0.1605 USD |
0.1580 USD |
| 2024-01-31 |
0.1604 USD |
2,027,151.7263 ALGO |
0.1645 USD |
0.1571 USD |
0.1650 USD |
0.1590 USD |
| 2024-01-30 |
0.1681 USD |
1,899,582.0720 ALGO |
0.1691 USD |
0.1661 USD |
0.1710 USD |
0.1677 USD |
| 2024-01-29 |
0.1659 USD |
3,825,847.9026 ALGO |
0.1636 USD |
0.1627 USD |
0.1685 USD |
0.1681 USD |
| 2024-01-28 |
0.1667 USD |
2,156,319.6914 ALGO |
0.1676 USD |
0.1620 USD |
0.1690 USD |
0.1636 USD |