Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.1293 USD |
1,672,586.3186 ALGO |
0.1235 USD |
0.1234 USD |
0.1349 USD |
0.1343 USD |
| 2023-11-21 |
0.1347 USD |
4,735,026.0279 ALGO |
0.1409 USD |
0.1265 USD |
0.1426 USD |
0.1300 USD |
| 2023-11-20 |
0.1437 USD |
6,323,544.4334 ALGO |
0.1408 USD |
0.1380 USD |
0.1506 USD |
0.1425 USD |
| 2023-11-19 |
0.1356 USD |
2,305,842.0444 ALGO |
0.1339 USD |
0.1309 USD |
0.1408 USD |
0.1395 USD |
| 2023-11-18 |
0.1318 USD |
1,095,249.3078 ALGO |
0.1361 USD |
0.1263 USD |
0.1361 USD |
0.1344 USD |
| 2023-11-17 |
0.1336 USD |
2,568,295.0218 ALGO |
0.1357 USD |
0.1282 USD |
0.1399 USD |
0.1313 USD |
| 2023-11-16 |
0.1404 USD |
4,491,184.8489 ALGO |
0.1424 USD |
0.1329 USD |
0.1470 USD |
0.1355 USD |
| 2023-11-15 |
0.1374 USD |
5,136,363.3332 ALGO |
0.1289 USD |
0.1287 USD |
0.1452 USD |
0.1423 USD |
| 2023-11-14 |
0.1314 USD |
3,686,906.3877 ALGO |
0.1337 USD |
0.1222 USD |
0.1365 USD |
0.1294 USD |
| 2023-11-13 |
0.1411 USD |
7,437,289.2847 ALGO |
0.1459 USD |
0.1339 USD |
0.1479 USD |
0.1344 USD |
| 2023-11-12 |
0.1407 USD |
7,232,868.4283 ALGO |
0.1333 USD |
0.1281 USD |
0.1485 USD |
0.1457 USD |
| 2023-11-11 |
0.1323 USD |
4,288,315.0461 ALGO |
0.1282 USD |
0.1246 USD |
0.1363 USD |
0.1338 USD |
| 2023-11-10 |
0.1234 USD |
2,976,004.2155 ALGO |
0.1238 USD |
0.1199 USD |
0.1272 USD |
0.1270 USD |
| 2023-11-09 |
0.1239 USD |
7,755,264.5417 ALGO |
0.1273 USD |
0.1100 USD |
0.1318 USD |
0.1207 USD |
| 2023-11-08 |
0.1263 USD |
1,928,541.4920 ALGO |
0.1237 USD |
0.1229 USD |
0.1279 USD |
0.1276 USD |
| 2023-11-07 |
0.1246 USD |
4,452,848.9592 ALGO |
0.1291 USD |
0.1184 USD |
0.1299 USD |
0.1236 USD |
| 2023-11-06 |
0.1253 USD |
4,050,777.7827 ALGO |
0.1214 USD |
0.1191 USD |
0.1300 USD |
0.1288 USD |
| 2023-11-05 |
0.1197 USD |
4,253,337.9139 ALGO |
0.1150 USD |
0.1147 USD |
0.1233 USD |
0.1215 USD |
| 2023-11-04 |
0.1128 USD |
1,708,809.5307 ALGO |
0.1115 USD |
0.1100 USD |
0.1151 USD |
0.1151 USD |
| 2023-11-03 |
0.1109 USD |
3,210,958.9425 ALGO |
0.1112 USD |
0.1071 USD |
0.1134 USD |
0.1132 USD |
| 2023-11-02 |
0.1123 USD |
5,691,615.0369 ALGO |
0.1144 USD |
0.1085 USD |
0.1154 USD |
0.1107 USD |
| 2023-11-01 |
0.1120 USD |
3,273,100.9285 ALGO |
0.1095 USD |
0.1068 USD |
0.1157 USD |
0.1144 USD |
| 2023-10-31 |
0.1098 USD |
4,133,229.1026 ALGO |
0.1120 USD |
0.1056 USD |
0.1139 USD |
0.1092 USD |
| 2023-10-30 |
0.1083 USD |
5,690,440.7566 ALGO |
0.1066 USD |
0.1052 USD |
0.1124 USD |
0.1119 USD |
| 2023-10-29 |
0.1040 USD |
2,853,260.4531 ALGO |
0.1017 USD |
0.1005 USD |
0.1071 USD |
0.1065 USD |
| 2023-10-28 |
0.1009 USD |
750,173.2547 ALGO |
0.0992 USD |
0.0992 USD |
0.1024 USD |
0.1018 USD |
| 2023-10-27 |
0.0999 USD |
881,914.8653 ALGO |
0.1009 USD |
0.0983 USD |
0.1016 USD |
0.0992 USD |
| 2023-10-26 |
0.1014 USD |
1,455,567.4026 ALGO |
0.1008 USD |
0.0978 USD |
0.1037 USD |
0.1008 USD |
| 2023-10-25 |
0.1011 USD |
2,501,107.0139 ALGO |
0.1004 USD |
0.0985 USD |
0.1033 USD |
0.1006 USD |
| 2023-10-24 |
0.0997 USD |
4,258,960.2799 ALGO |
0.0985 USD |
0.0964 USD |
0.1028 USD |
0.1006 USD |
| 2023-10-23 |
0.0952 USD |
3,219,756.2876 ALGO |
0.0945 USD |
0.0931 USD |
0.0989 USD |
0.0975 USD |
| 2023-10-22 |
0.0933 USD |
941,312.8956 ALGO |
0.0942 USD |
0.0922 USD |
0.0950 USD |
0.0927 USD |
| 2023-10-21 |
0.0932 USD |
899,547.9149 ALGO |
0.0913 USD |
0.0911 USD |
0.0943 USD |
0.0937 USD |
| 2023-10-20 |
0.0910 USD |
1,318,205.9003 ALGO |
0.0898 USD |
0.0890 USD |
0.0927 USD |
0.0910 USD |
| 2023-10-19 |
0.0892 USD |
2,326,019.7875 ALGO |
0.0900 USD |
0.0879 USD |
0.0904 USD |
0.0893 USD |
| 2023-10-18 |
0.0911 USD |
1,020,598.8178 ALGO |
0.0913 USD |
0.0900 USD |
0.0924 USD |
0.0903 USD |
| 2023-10-17 |
0.0926 USD |
737,221.3051 ALGO |
0.0949 USD |
0.0908 USD |
0.0950 USD |
0.0916 USD |
| 2023-10-16 |
0.0951 USD |
1,650,018.8141 ALGO |
0.0944 USD |
0.0940 USD |
0.0983 USD |
0.0950 USD |
| 2023-10-15 |
0.0952 USD |
432,255.3306 ALGO |
0.0952 USD |
0.0948 USD |
0.0961 USD |
0.0949 USD |
| 2023-10-14 |
0.0954 USD |
192,315.1242 ALGO |
0.0952 USD |
0.0945 USD |
0.0958 USD |
0.0952 USD |
| 2023-10-13 |
0.0951 USD |
624,126.4500 ALGO |
0.0937 USD |
0.0937 USD |
0.0965 USD |
0.0949 USD |
| 2023-10-12 |
0.0944 USD |
639,443.2913 ALGO |
0.0950 USD |
0.0927 USD |
0.0954 USD |
0.0937 USD |
| 2023-10-11 |
0.0943 USD |
322,439.5583 ALGO |
0.0951 USD |
0.0933 USD |
0.0955 USD |
0.0946 USD |
| 2023-10-10 |
0.0957 USD |
403,549.5053 ALGO |
0.0966 USD |
0.0945 USD |
0.0970 USD |
0.0953 USD |
| 2023-10-09 |
0.0969 USD |
1,220,866.8867 ALGO |
0.1014 USD |
0.0947 USD |
0.1014 USD |
0.0967 USD |
| 2023-10-08 |
0.1016 USD |
540,056.0555 ALGO |
0.1000 USD |
0.0994 USD |
0.1030 USD |
0.1017 USD |
| 2023-10-07 |
0.1003 USD |
664,452.3934 ALGO |
0.1007 USD |
0.0997 USD |
0.1012 USD |
0.1001 USD |
| 2023-10-06 |
0.1001 USD |
526,316.0583 ALGO |
0.1002 USD |
0.0981 USD |
0.1017 USD |
0.1017 USD |
| 2023-10-05 |
0.0991 USD |
674,515.3032 ALGO |
0.0994 USD |
0.0977 USD |
0.1010 USD |
0.1009 USD |
| 2023-10-04 |
0.0988 USD |
1,553,211.6164 ALGO |
0.1011 USD |
0.0974 USD |
0.1011 USD |
0.0995 USD |