Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.2013 USD |
10,145,316.4056 ALGO |
0.1995 USD |
0.1940 USD |
0.2070 USD |
0.1993 USD |
| 2024-01-10 |
0.1910 USD |
4,144,885.4147 ALGO |
0.1853 USD |
0.1786 USD |
0.2045 USD |
0.2031 USD |
| 2024-01-09 |
0.1894 USD |
5,783,871.7778 ALGO |
0.1953 USD |
0.1797 USD |
0.2026 USD |
0.1843 USD |
| 2024-01-08 |
0.1864 USD |
6,325,274.6502 ALGO |
0.1782 USD |
0.1638 USD |
0.2004 USD |
0.1956 USD |
| 2024-01-07 |
0.1878 USD |
2,224,323.5252 ALGO |
0.1898 USD |
0.1829 USD |
0.1940 USD |
0.1845 USD |
| 2024-01-06 |
0.1871 USD |
2,572,590.3636 ALGO |
0.1968 USD |
0.1793 USD |
0.1970 USD |
0.1893 USD |
| 2024-01-05 |
0.1958 USD |
3,282,071.4322 ALGO |
0.2078 USD |
0.1880 USD |
0.2079 USD |
0.1961 USD |
| 2024-01-04 |
0.2047 USD |
2,219,495.7425 ALGO |
0.2039 USD |
0.1982 USD |
0.2100 USD |
0.2080 USD |
| 2024-01-03 |
0.2063 USD |
9,844,309.0130 ALGO |
0.2271 USD |
0.1751 USD |
0.2305 USD |
0.2069 USD |
| 2024-01-02 |
0.2350 USD |
5,709,066.1966 ALGO |
0.2388 USD |
0.2243 USD |
0.2445 USD |
0.2274 USD |
| 2024-01-01 |
0.2285 USD |
4,718,618.6065 ALGO |
0.2229 USD |
0.2200 USD |
0.2388 USD |
0.2382 USD |
| 2023-12-31 |
0.2233 USD |
7,329,151.9910 ALGO |
0.2211 USD |
0.2183 USD |
0.2323 USD |
0.2220 USD |
| 2023-12-30 |
0.2236 USD |
9,400,764.5253 ALGO |
0.2265 USD |
0.2182 USD |
0.2277 USD |
0.2226 USD |
| 2023-12-29 |
0.2326 USD |
4,880,023.5841 ALGO |
0.2340 USD |
0.2210 USD |
0.2433 USD |
0.2245 USD |
| 2023-12-28 |
0.2289 USD |
6,991,572.2991 ALGO |
0.2286 USD |
0.2200 USD |
0.2383 USD |
0.2360 USD |
| 2023-12-27 |
0.2288 USD |
2,982,548.7867 ALGO |
0.2351 USD |
0.2231 USD |
0.2352 USD |
0.2329 USD |
| 2023-12-26 |
0.2317 USD |
5,645,350.2155 ALGO |
0.2377 USD |
0.2120 USD |
0.2425 USD |
0.2328 USD |
| 2023-12-25 |
0.2340 USD |
5,896,338.3084 ALGO |
0.2312 USD |
0.2276 USD |
0.2396 USD |
0.2365 USD |
| 2023-12-24 |
0.2376 USD |
11,422,230.8228 ALGO |
0.2359 USD |
0.2255 USD |
0.2479 USD |
0.2317 USD |
| 2023-12-23 |
0.2324 USD |
6,442,018.3192 ALGO |
0.2400 USD |
0.2285 USD |
0.2431 USD |
0.2332 USD |
| 2023-12-22 |
0.2373 USD |
11,931,525.3808 ALGO |
0.2243 USD |
0.2243 USD |
0.2530 USD |
0.2399 USD |
| 2023-12-21 |
0.2173 USD |
23,217,739.6018 ALGO |
0.1979 USD |
0.1948 USD |
0.2310 USD |
0.2252 USD |
| 2023-12-20 |
0.1994 USD |
9,056,094.7309 ALGO |
0.1923 USD |
0.1888 USD |
0.2086 USD |
0.1959 USD |
| 2023-12-19 |
0.1993 USD |
8,795,209.4662 ALGO |
0.1955 USD |
0.1905 USD |
0.2049 USD |
0.1924 USD |
| 2023-12-18 |
0.1872 USD |
5,871,959.7667 ALGO |
0.1906 USD |
0.1765 USD |
0.1960 USD |
0.1942 USD |
| 2023-12-17 |
0.1959 USD |
3,767,302.9735 ALGO |
0.1983 USD |
0.1917 USD |
0.2006 USD |
0.1964 USD |
| 2023-12-16 |
0.1995 USD |
3,291,942.3501 ALGO |
0.1964 USD |
0.1933 USD |
0.2038 USD |
0.1985 USD |
| 2023-12-15 |
0.2035 USD |
6,729,331.7860 ALGO |
0.2165 USD |
0.1982 USD |
0.2170 USD |
0.1986 USD |
| 2023-12-14 |
0.2092 USD |
10,398,379.6045 ALGO |
0.2009 USD |
0.1965 USD |
0.2180 USD |
0.2164 USD |
| 2023-12-13 |
0.1938 USD |
10,724,823.1825 ALGO |
0.1970 USD |
0.1843 USD |
0.2037 USD |
0.1979 USD |
| 2023-12-12 |
0.2050 USD |
9,784,869.5179 ALGO |
0.2026 USD |
0.1930 USD |
0.2151 USD |
0.1951 USD |
| 2023-12-11 |
0.1872 USD |
11,009,973.7348 ALGO |
0.2015 USD |
0.1648 USD |
0.2025 USD |
0.1979 USD |
| 2023-12-10 |
0.1968 USD |
7,098,226.5074 ALGO |
0.1996 USD |
0.1894 USD |
0.2047 USD |
0.2002 USD |
| 2023-12-09 |
0.2063 USD |
20,330,021.3788 ALGO |
0.1840 USD |
0.1837 USD |
0.2300 USD |
0.2018 USD |
| 2023-12-08 |
0.1771 USD |
9,484,245.1090 ALGO |
0.1641 USD |
0.1627 USD |
0.1855 USD |
0.1844 USD |
| 2023-12-07 |
0.1604 USD |
4,902,538.3098 ALGO |
0.1531 USD |
0.1529 USD |
0.1650 USD |
0.1643 USD |
| 2023-12-06 |
0.1545 USD |
5,294,375.4919 ALGO |
0.1540 USD |
0.1506 USD |
0.1578 USD |
0.1528 USD |
| 2023-12-05 |
0.1521 USD |
3,613,493.7043 ALGO |
0.1535 USD |
0.1495 USD |
0.1549 USD |
0.1521 USD |
| 2023-12-04 |
0.1533 USD |
10,666,321.1907 ALGO |
0.1514 USD |
0.1450 USD |
0.1600 USD |
0.1525 USD |
| 2023-12-03 |
0.1509 USD |
5,156,718.0949 ALGO |
0.1480 USD |
0.1468 USD |
0.1548 USD |
0.1507 USD |
| 2023-12-02 |
0.1448 USD |
5,914,253.3646 ALGO |
0.1396 USD |
0.1387 USD |
0.1483 USD |
0.1478 USD |
| 2023-12-01 |
0.1356 USD |
1,969,614.1771 ALGO |
0.1338 USD |
0.1330 USD |
0.1392 USD |
0.1386 USD |
| 2023-11-30 |
0.1344 USD |
3,024,083.4107 ALGO |
0.1341 USD |
0.1315 USD |
0.1397 USD |
0.1327 USD |
| 2023-11-29 |
0.1322 USD |
3,291,389.4878 ALGO |
0.1331 USD |
0.1303 USD |
0.1343 USD |
0.1329 USD |
| 2023-11-28 |
0.1328 USD |
1,673,820.1947 ALGO |
0.1318 USD |
0.1286 USD |
0.1349 USD |
0.1342 USD |
| 2023-11-27 |
0.1325 USD |
1,709,436.7975 ALGO |
0.1362 USD |
0.1292 USD |
0.1385 USD |
0.1296 USD |
| 2023-11-26 |
0.1374 USD |
1,382,202.0564 ALGO |
0.1404 USD |
0.1335 USD |
0.1409 USD |
0.1362 USD |
| 2023-11-25 |
0.1375 USD |
2,586,872.6166 ALGO |
0.1328 USD |
0.1328 USD |
0.1418 USD |
0.1407 USD |
| 2023-11-24 |
0.1329 USD |
2,941,548.4011 ALGO |
0.1306 USD |
0.1305 USD |
0.1352 USD |
0.1338 USD |
| 2023-11-23 |
0.1314 USD |
1,798,789.9453 ALGO |
0.1326 USD |
0.1283 USD |
0.1343 USD |
0.1305 USD |