Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.0888 USD |
143,766.1542 ALGO |
0.0893 USD |
0.0855 USD |
0.0912 USD |
0.0894 USD |
| 2026-09-16 |
0.0876 USD |
85,265.4160 ALGO |
0.0880 USD |
0.0855 USD |
0.0894 USD |
0.0878 USD |
| 2026-09-15 |
0.0951 USD |
687,254.3644 ALGO |
0.0963 USD |
0.0881 USD |
0.0982 USD |
0.0889 USD |
| 2026-09-14 |
0.0956 USD |
554,183.2303 ALGO |
0.0950 USD |
0.0942 USD |
0.0983 USD |
0.0962 USD |
| 2026-09-13 |
0.0938 USD |
459,028.8576 ALGO |
0.0920 USD |
0.0916 USD |
0.0997 USD |
0.0944 USD |
| 2026-09-12 |
0.0935 USD |
244,275.9221 ALGO |
0.0932 USD |
0.0925 USD |
0.0950 USD |
0.0927 USD |
| 2026-09-11 |
0.0917 USD |
432,167.5730 ALGO |
0.0916 USD |
0.0880 USD |
0.0947 USD |
0.0930 USD |
| 2026-09-10 |
0.0939 USD |
572,933.4336 ALGO |
0.0988 USD |
0.0919 USD |
0.1004 USD |
0.0919 USD |
| 2026-09-09 |
0.0997 USD |
137,024.8161 ALGO |
0.1009 USD |
0.0975 USD |
0.1020 USD |
0.0992 USD |
| 2026-09-08 |
0.0989 USD |
704,487.3984 ALGO |
0.0977 USD |
0.0957 USD |
0.1027 USD |
0.1004 USD |
| 2026-09-07 |
0.0956 USD |
191,957.8570 ALGO |
0.0969 USD |
0.0932 USD |
0.0976 USD |
0.0970 USD |
| 2026-09-06 |
0.0948 USD |
205,393.1357 ALGO |
0.0949 USD |
0.0935 USD |
0.0965 USD |
0.0959 USD |
| 2026-09-05 |
0.0950 USD |
189,438.2371 ALGO |
0.0906 USD |
0.0906 USD |
0.0972 USD |
0.0948 USD |
| 2026-09-04 |
0.0924 USD |
336,311.3000 ALGO |
0.0931 USD |
0.0901 USD |
0.0949 USD |
0.0905 USD |
| 2026-09-03 |
0.0931 USD |
288,570.7053 ALGO |
0.0929 USD |
0.0918 USD |
0.0951 USD |
0.0933 USD |
| 2026-09-02 |
0.0903 USD |
208,136.1260 ALGO |
0.0881 USD |
0.0872 USD |
0.0928 USD |
0.0928 USD |
| 2026-09-01 |
0.0886 USD |
194,803.5983 ALGO |
0.0856 USD |
0.0856 USD |
0.0911 USD |
0.0880 USD |
| 2026-08-31 |
0.0852 USD |
63,504.3258 ALGO |
0.0847 USD |
0.0837 USD |
0.0861 USD |
0.0856 USD |
| 2026-08-30 |
0.0870 USD |
118,903.1983 ALGO |
0.0879 USD |
0.0849 USD |
0.0888 USD |
0.0849 USD |
| 2026-08-29 |
0.0866 USD |
58,983.1890 ALGO |
0.0865 USD |
0.0857 USD |
0.0878 USD |
0.0877 USD |
| 2026-08-28 |
0.0883 USD |
215,867.4506 ALGO |
0.0915 USD |
0.0857 USD |
0.0915 USD |
0.0869 USD |
| 2026-08-27 |
0.0908 USD |
239,303.2694 ALGO |
0.0896 USD |
0.0891 USD |
0.0924 USD |
0.0916 USD |
| 2026-08-26 |
0.0897 USD |
214,191.9799 ALGO |
0.0897 USD |
0.0871 USD |
0.0908 USD |
0.0901 USD |
| 2026-08-25 |
0.0920 USD |
177,903.0592 ALGO |
0.0932 USD |
0.0890 USD |
0.0947 USD |
0.0897 USD |
| 2026-08-24 |
0.0930 USD |
347,960.2605 ALGO |
0.0919 USD |
0.0913 USD |
0.0939 USD |
0.0914 USD |
| 2026-08-23 |
0.0918 USD |
237,083.6620 ALGO |
0.0937 USD |
0.0879 USD |
0.0944 USD |
0.0940 USD |
| 2026-08-22 |
0.0956 USD |
359,155.9698 ALGO |
0.0972 USD |
0.0915 USD |
0.1048 USD |
0.0923 USD |
| 2026-08-21 |
0.0918 USD |
260,247.5083 ALGO |
0.0886 USD |
0.0881 USD |
0.0977 USD |
0.0976 USD |
| 2026-08-20 |
0.0847 USD |
580,727.8450 ALGO |
0.0821 USD |
0.0821 USD |
0.0883 USD |
0.0883 USD |
| 2026-08-19 |
0.0799 USD |
561,035.8974 ALGO |
0.0779 USD |
0.0777 USD |
0.0828 USD |
0.0821 USD |
| 2026-03-05 |
0.0893 USD |
89,755.8198 ALGO |
0.0886 USD |
0.0879 USD |
0.0901 USD |
0.0879 USD |
| 2026-03-04 |
0.0889 USD |
129,720.6618 ALGO |
0.0859 USD |
0.0856 USD |
0.0901 USD |
0.0901 USD |
| 2026-03-03 |
0.0862 USD |
73,572.9922 ALGO |
0.0864 USD |
0.0850 USD |
0.0883 USD |
0.0856 USD |
| 2026-03-02 |
0.0862 USD |
94,792.6853 ALGO |
0.0864 USD |
0.0853 USD |
0.0898 USD |
0.0895 USD |
| 2026-03-01 |
0.0861 USD |
124,957.4483 ALGO |
0.0870 USD |
0.0844 USD |
0.0899 USD |
0.0856 USD |
| 2026-02-28 |
0.0833 USD |
357,473.3733 ALGO |
0.0867 USD |
0.0822 USD |
0.0876 USD |
0.0876 USD |
| 2026-02-27 |
0.0873 USD |
79,094.3584 ALGO |
0.0881 USD |
0.0861 USD |
0.0895 USD |
0.0861 USD |
| 2026-02-26 |
0.0890 USD |
123,042.9021 ALGO |
0.0903 USD |
0.0882 USD |
0.0908 USD |
0.0883 USD |
| 2026-02-25 |
0.0896 USD |
150,045.1128 ALGO |
0.0839 USD |
0.0839 USD |
0.0940 USD |
0.0937 USD |
| 2026-02-24 |
0.0838 USD |
33,968.2604 ALGO |
0.0840 USD |
0.0830 USD |
0.0846 USD |
0.0846 USD |
| 2026-02-23 |
0.0847 USD |
186,977.1577 ALGO |
0.0856 USD |
0.0830 USD |
0.0872 USD |
0.0841 USD |
| 2026-02-22 |
0.0881 USD |
47,404.9914 ALGO |
0.0888 USD |
0.0862 USD |
0.0889 USD |
0.0866 USD |
| 2026-02-21 |
0.0904 USD |
71,739.9075 ALGO |
0.0905 USD |
0.0897 USD |
0.0909 USD |
0.0906 USD |
| 2026-02-20 |
0.0899 USD |
139,275.0112 ALGO |
0.0896 USD |
0.0882 USD |
0.0954 USD |
0.0911 USD |
| 2026-02-19 |
0.0893 USD |
114,231.7685 ALGO |
0.0912 USD |
0.0874 USD |
0.0917 USD |
0.0887 USD |
| 2026-02-18 |
0.0930 USD |
47,255.6540 ALGO |
0.0935 USD |
0.0912 USD |
0.0941 USD |
0.0912 USD |
| 2026-02-17 |
0.0935 USD |
62,851.1841 ALGO |
0.0944 USD |
0.0927 USD |
0.0948 USD |
0.0934 USD |
| 2026-02-16 |
0.0946 USD |
29,046.0734 ALGO |
0.0957 USD |
0.0938 USD |
0.0967 USD |
0.0944 USD |
| 2026-02-15 |
0.0982 USD |
92,614.7015 ALGO |
0.0989 USD |
0.0946 USD |
0.1006 USD |
0.0981 USD |
| 2026-02-14 |
0.0996 USD |
113,388.8993 ALGO |
0.0963 USD |
0.0963 USD |
0.1007 USD |
0.1005 USD |