Identifier on Binance US: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.4381 USD |
3,866,366.0000 ALGO |
0.4420 USD |
0.4100 USD |
0.4180 USD |
0.4160 USD |
| 2022-05-22 |
0.4377 USD |
2,014,658.1090 ALGO |
0.4340 USD |
0.4230 USD |
0.4300 USD |
0.4440 USD |
| 2022-05-21 |
0.4314 USD |
1,312,337.8910 ALGO |
0.4320 USD |
0.4210 USD |
0.4270 USD |
0.4340 USD |
| 2022-05-20 |
0.4390 USD |
2,252,756.7370 ALGO |
0.4510 USD |
0.4190 USD |
0.4280 USD |
0.4350 USD |
| 2022-05-19 |
0.4409 USD |
2,570,306.9140 ALGO |
0.4330 USD |
0.4200 USD |
0.4310 USD |
0.4430 USD |
| 2022-05-18 |
0.4614 USD |
8,411,043.4880 ALGO |
0.4940 USD |
0.4320 USD |
0.4490 USD |
0.4330 USD |
| 2022-05-17 |
0.4886 USD |
7,355,622.3790 ALGO |
0.4610 USD |
0.4590 USD |
0.4720 USD |
0.4980 USD |
| 2022-05-16 |
0.4647 USD |
5,601,658.5550 ALGO |
0.4900 USD |
0.4380 USD |
0.4490 USD |
0.4570 USD |
| 2022-05-15 |
0.4608 USD |
3,551,661.6000 ALGO |
0.4640 USD |
0.4440 USD |
0.4490 USD |
0.4800 USD |
| 2022-05-14 |
0.4421 USD |
4,228,193.3820 ALGO |
0.4430 USD |
0.4170 USD |
0.4290 USD |
0.4620 USD |
| 2022-05-13 |
0.4655 USD |
11,367,345.2390 ALGO |
0.4230 USD |
0.4120 USD |
0.4320 USD |
0.4440 USD |
| 2022-05-12 |
0.4115 USD |
25,779,431.2590 ALGO |
0.4490 USD |
0.3370 USD |
0.3880 USD |
0.4150 USD |
| 2022-05-11 |
0.4921 USD |
27,047,255.9750 ALGO |
0.5840 USD |
0.4040 USD |
0.4500 USD |
0.4370 USD |
| 2022-05-10 |
0.6022 USD |
17,507,697.3080 ALGO |
0.5740 USD |
0.5510 USD |
0.5850 USD |
0.5820 USD |
| 2022-05-09 |
0.6673 USD |
16,125,887.7800 ALGO |
0.7300 USD |
0.5900 USD |
0.6140 USD |
0.5970 USD |
| 2022-05-08 |
0.7401 USD |
8,888,910.8240 ALGO |
0.7480 USD |
0.7080 USD |
0.7200 USD |
0.7300 USD |
| 2022-05-07 |
0.7377 USD |
8,872,067.3610 ALGO |
0.6970 USD |
0.6720 USD |
0.6880 USD |
0.7550 USD |
| 2022-05-06 |
0.6727 USD |
9,279,263.2670 ALGO |
0.6340 USD |
0.6270 USD |
0.6440 USD |
0.6990 USD |
| 2022-05-05 |
0.6779 USD |
6,864,796.7160 ALGO |
0.7160 USD |
0.6150 USD |
0.6300 USD |
0.6340 USD |
| 2022-05-04 |
0.6823 USD |
8,773,233.8400 ALGO |
0.6710 USD |
0.6530 USD |
0.6630 USD |
0.7130 USD |
| 2022-05-03 |
0.6951 USD |
17,494,337.0850 ALGO |
0.6160 USD |
0.6110 USD |
0.6210 USD |
0.6660 USD |
| 2022-05-02 |
0.6089 USD |
3,214,511.0710 ALGO |
0.6010 USD |
0.5810 USD |
0.5870 USD |
0.6170 USD |
| 2022-05-01 |
0.5854 USD |
2,346,669.1130 ALGO |
0.5680 USD |
0.5640 USD |
0.5770 USD |
0.6020 USD |
| 2022-04-30 |
0.5884 USD |
2,895,572.9600 ALGO |
0.6380 USD |
0.5380 USD |
0.5920 USD |
0.5640 USD |
| 2022-04-29 |
0.6620 USD |
2,873,698.8150 ALGO |
0.6990 USD |
0.6190 USD |
0.6320 USD |
0.6350 USD |
| 2022-04-28 |
0.6849 USD |
3,529,264.0050 ALGO |
0.6720 USD |
0.6610 USD |
0.6690 USD |
0.7000 USD |
| 2022-04-27 |
0.6653 USD |
1,347,846.6690 ALGO |
0.6560 USD |
0.6490 USD |
0.6590 USD |
0.6720 USD |
| 2022-04-26 |
0.6817 USD |
2,779,827.9410 ALGO |
0.7040 USD |
0.6430 USD |
0.6600 USD |
0.6540 USD |
| 2022-04-25 |
0.6801 USD |
2,736,726.5730 ALGO |
0.7010 USD |
0.6550 USD |
0.6630 USD |
0.7040 USD |
| 2022-04-24 |
0.7052 USD |
975,562.0160 ALGO |
0.7080 USD |
0.6970 USD |
0.7020 USD |
0.7010 USD |
| 2022-04-23 |
0.7164 USD |
1,469,143.6820 ALGO |
0.7210 USD |
0.7040 USD |
0.7130 USD |
0.7080 USD |
| 2022-04-22 |
0.7218 USD |
1,379,015.9900 ALGO |
0.7190 USD |
0.7120 USD |
0.7210 USD |
0.7210 USD |
| 2022-04-21 |
0.7432 USD |
1,907,987.6980 ALGO |
0.7430 USD |
0.7090 USD |
0.7160 USD |
0.7160 USD |
| 2022-04-20 |
0.7474 USD |
2,031,286.4860 ALGO |
0.7570 USD |
0.7300 USD |
0.7420 USD |
0.7420 USD |
| 2022-04-19 |
0.7422 USD |
1,765,169.0910 ALGO |
0.7370 USD |
0.7290 USD |
0.7350 USD |
0.7580 USD |
| 2022-04-18 |
0.7149 USD |
1,692,222.1870 ALGO |
0.7110 USD |
0.6890 USD |
0.6950 USD |
0.7370 USD |
| 2022-04-17 |
0.7315 USD |
928,450.3070 ALGO |
0.7450 USD |
0.7090 USD |
0.7270 USD |
0.7100 USD |
| 2022-04-16 |
0.7392 USD |
1,356,436.2650 ALGO |
0.7390 USD |
0.7280 USD |
0.7350 USD |
0.7470 USD |
| 2022-04-15 |
0.7320 USD |
2,856,236.1460 ALGO |
0.7280 USD |
0.7220 USD |
0.7320 USD |
0.7400 USD |
| 2022-04-14 |
0.7386 USD |
1,743,723.1770 ALGO |
0.7450 USD |
0.7150 USD |
0.7230 USD |
0.7240 USD |
| 2022-04-13 |
0.7307 USD |
2,334,286.8790 ALGO |
0.7250 USD |
0.7140 USD |
0.7220 USD |
0.7450 USD |
| 2022-04-12 |
0.7144 USD |
2,206,141.9520 ALGO |
0.6940 USD |
0.6850 USD |
0.6970 USD |
0.7280 USD |
| 2022-04-11 |
0.7199 USD |
2,391,365.1710 ALGO |
0.7500 USD |
0.6810 USD |
0.6970 USD |
0.6910 USD |
| 2022-04-10 |
0.7742 USD |
1,572,831.2710 ALGO |
0.7890 USD |
0.7540 USD |
0.7610 USD |
0.7580 USD |
| 2022-04-09 |
0.7754 USD |
1,226,574.6890 ALGO |
0.7580 USD |
0.7580 USD |
0.7730 USD |
0.7890 USD |
| 2022-04-08 |
0.7835 USD |
2,002,291.3380 ALGO |
0.8000 USD |
0.7520 USD |
0.7610 USD |
0.7540 USD |
| 2022-04-07 |
0.7848 USD |
2,771,734.2810 ALGO |
0.7650 USD |
0.7510 USD |
0.7730 USD |
0.8030 USD |
| 2022-04-06 |
0.8020 USD |
5,138,793.4730 ALGO |
0.8360 USD |
0.7670 USD |
0.7840 USD |
0.7690 USD |
| 2022-04-05 |
0.8651 USD |
3,164,187.4290 ALGO |
0.8820 USD |
0.8350 USD |
0.8480 USD |
0.8350 USD |
| 2022-04-04 |
0.8976 USD |
3,461,673.1110 ALGO |
0.9350 USD |
0.8510 USD |
0.8720 USD |
0.8820 USD |