Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.1824 USD |
1,390,128.5060 ALGO |
0.1745 USD |
0.1727 USD |
0.1914 USD |
0.1905 USD |
| 2024-04-19 |
0.1733 USD |
2,936,801.3890 ALGO |
0.1744 USD |
0.1597 USD |
0.1791 USD |
0.1742 USD |
| 2024-04-18 |
0.1705 USD |
1,320,137.4323 ALGO |
0.1685 USD |
0.1630 USD |
0.1764 USD |
0.1750 USD |
| 2024-04-17 |
0.1693 USD |
1,542,192.2671 ALGO |
0.1740 USD |
0.1620 USD |
0.1758 USD |
0.1710 USD |
| 2024-04-16 |
0.1719 USD |
3,188,552.9613 ALGO |
0.1698 USD |
0.1648 USD |
0.1804 USD |
0.1759 USD |
| 2024-04-15 |
0.1784 USD |
3,247,227.3565 ALGO |
0.1793 USD |
0.1642 USD |
0.1880 USD |
0.1701 USD |
| 2024-04-14 |
0.1705 USD |
2,560,938.0669 ALGO |
0.1677 USD |
0.1623 USD |
0.1791 USD |
0.1778 USD |
| 2024-04-13 |
0.1652 USD |
9,159,042.1941 ALGO |
0.1931 USD |
0.1500 USD |
0.1933 USD |
0.1688 USD |
| 2024-04-12 |
0.2022 USD |
7,528,994.4062 ALGO |
0.2278 USD |
0.1817 USD |
0.2323 USD |
0.1923 USD |
| 2024-04-11 |
0.2289 USD |
1,651,060.2720 ALGO |
0.2301 USD |
0.2261 USD |
0.2345 USD |
0.2282 USD |
| 2024-04-10 |
0.2284 USD |
3,198,131.8125 ALGO |
0.2309 USD |
0.2184 USD |
0.2330 USD |
0.2300 USD |
| 2024-04-09 |
0.2396 USD |
1,535,774.1082 ALGO |
0.2456 USD |
0.2326 USD |
0.2460 USD |
0.2339 USD |
| 2024-04-08 |
0.2410 USD |
1,615,215.5326 ALGO |
0.2348 USD |
0.2307 USD |
0.2478 USD |
0.2447 USD |
| 2024-04-07 |
0.2348 USD |
780,181.1140 ALGO |
0.2339 USD |
0.2324 USD |
0.2374 USD |
0.2331 USD |
| 2024-04-06 |
0.2324 USD |
902,925.4484 ALGO |
0.2296 USD |
0.2285 USD |
0.2345 USD |
0.2326 USD |
| 2024-04-05 |
0.2293 USD |
2,504,426.6467 ALGO |
0.2365 USD |
0.2215 USD |
0.2382 USD |
0.2304 USD |
| 2024-04-04 |
0.2370 USD |
1,094,376.8194 ALGO |
0.2323 USD |
0.2256 USD |
0.2418 USD |
0.2349 USD |
| 2024-04-03 |
0.2350 USD |
1,456,650.4859 ALGO |
0.2341 USD |
0.2267 USD |
0.2442 USD |
0.2331 USD |
| 2024-04-02 |
0.2377 USD |
2,709,553.2656 ALGO |
0.2515 USD |
0.2302 USD |
0.2515 USD |
0.2355 USD |
| 2024-04-01 |
0.2538 USD |
2,049,647.9389 ALGO |
0.2675 USD |
0.2446 USD |
0.2698 USD |
0.2521 USD |
| 2024-03-31 |
0.2644 USD |
1,226,573.8507 ALGO |
0.2601 USD |
0.2595 USD |
0.2670 USD |
0.2661 USD |
| 2024-03-30 |
0.2654 USD |
2,439,156.1209 ALGO |
0.2677 USD |
0.2602 USD |
0.2713 USD |
0.2605 USD |
| 2024-03-29 |
0.2742 USD |
1,714,060.0076 ALGO |
0.2724 USD |
0.2644 USD |
0.2831 USD |
0.2668 USD |
| 2024-03-28 |
0.2700 USD |
2,365,470.5342 ALGO |
0.2699 USD |
0.2624 USD |
0.2753 USD |
0.2723 USD |
| 2024-03-27 |
0.2801 USD |
5,878,568.8724 ALGO |
0.2797 USD |
0.2663 USD |
0.2900 USD |
0.2702 USD |
| 2024-03-26 |
0.2791 USD |
4,387,112.7637 ALGO |
0.2680 USD |
0.2680 USD |
0.2862 USD |
0.2792 USD |
| 2024-03-25 |
0.2603 USD |
3,924,433.1759 ALGO |
0.2554 USD |
0.2534 USD |
0.2733 USD |
0.2716 USD |
| 2024-03-24 |
0.2528 USD |
2,617,702.3756 ALGO |
0.2487 USD |
0.2479 USD |
0.2574 USD |
0.2550 USD |
| 2024-03-23 |
0.2494 USD |
1,942,393.1134 ALGO |
0.2401 USD |
0.2374 USD |
0.2557 USD |
0.2490 USD |
| 2024-03-22 |
0.2443 USD |
4,684,149.9987 ALGO |
0.2486 USD |
0.2348 USD |
0.2543 USD |
0.2358 USD |
| 2024-03-21 |
0.2501 USD |
3,795,582.2166 ALGO |
0.2504 USD |
0.2423 USD |
0.2559 USD |
0.2485 USD |
| 2024-03-20 |
0.2371 USD |
4,906,923.1248 ALGO |
0.2301 USD |
0.2193 USD |
0.2523 USD |
0.2481 USD |
| 2024-03-19 |
0.2355 USD |
10,294,918.1153 ALGO |
0.2512 USD |
0.2191 USD |
0.2633 USD |
0.2295 USD |
| 2024-03-18 |
0.2588 USD |
4,931,507.5263 ALGO |
0.2747 USD |
0.2440 USD |
0.2747 USD |
0.2521 USD |
| 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 |