Identifier on Bitstamp: algousd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-25 |
0.2627 USD |
360,191.5437 ALGO |
0.2567 USD |
0.2540 USD |
0.2702 USD |
0.2553 USD |
2025-07-24 |
0.2640 USD |
172,540.1760 ALGO |
0.2699 USD |
0.2520 USD |
0.2728 USD |
0.2617 USD |
2025-07-23 |
0.2762 USD |
96,490.8667 ALGO |
0.2923 USD |
0.2600 USD |
0.2933 USD |
0.2699 USD |
2025-07-22 |
0.2922 USD |
38,254.4656 ALGO |
0.2987 USD |
0.2798 USD |
0.2991 USD |
0.2959 USD |
2025-07-21 |
0.3021 USD |
157,044.7189 ALGO |
0.2911 USD |
0.2904 USD |
0.3138 USD |
0.2978 USD |
2025-07-20 |
0.2969 USD |
262,255.4161 ALGO |
0.2904 USD |
0.2848 USD |
0.3090 USD |
0.2907 USD |
2025-07-19 |
0.2900 USD |
168,338.5924 ALGO |
0.2944 USD |
0.2827 USD |
0.2966 USD |
0.2917 USD |
2025-07-18 |
0.3025 USD |
663,017.6600 ALGO |
0.3237 USD |
0.2918 USD |
0.3346 USD |
0.2948 USD |
2025-07-17 |
0.3015 USD |
318,693.6680 ALGO |
0.2835 USD |
0.2782 USD |
0.3289 USD |
0.3268 USD |
2025-07-16 |
0.2870 USD |
262,294.2467 ALGO |
0.2834 USD |
0.2758 USD |
0.3000 USD |
0.2880 USD |
2025-07-15 |
0.2814 USD |
322,749.1613 ALGO |
0.2810 USD |
0.2695 USD |
0.2955 USD |
0.2859 USD |
2025-07-14 |
0.2824 USD |
905,543.6097 ALGO |
0.2644 USD |
0.2550 USD |
0.3087 USD |
0.2800 USD |
2025-07-13 |
0.2352 USD |
3,695,767.4627 ALGO |
0.2215 USD |
0.2176 USD |
0.2700 USD |
0.2550 USD |
2025-07-12 |
0.2195 USD |
72,860.1924 ALGO |
0.2172 USD |
0.2128 USD |
0.2331 USD |
0.2151 USD |
2025-07-11 |
0.2208 USD |
334,754.9602 ALGO |
0.2126 USD |
0.2074 USD |
0.2340 USD |
0.2289 USD |
2025-07-10 |
0.1978 USD |
135,403.9090 ALGO |
0.1932 USD |
0.1920 USD |
0.2129 USD |
0.2100 USD |
2025-07-09 |
0.1850 USD |
107,377.5645 ALGO |
0.1790 USD |
0.1789 USD |
0.1926 USD |
0.1922 USD |
2025-07-08 |
0.1765 USD |
52,292.7472 ALGO |
0.1756 USD |
0.1734 USD |
0.1801 USD |
0.1801 USD |
2025-07-07 |
0.1764 USD |
41,046.2454 ALGO |
0.1773 USD |
0.1738 USD |
0.1794 USD |
0.1743 USD |
2025-07-06 |
0.1756 USD |
17,796.1827 ALGO |
0.1736 USD |
0.1736 USD |
0.1781 USD |
0.1767 USD |
2025-07-05 |
0.1737 USD |
17,600.4676 ALGO |
0.1741 USD |
0.1730 USD |
0.1783 USD |
0.1751 USD |
2025-07-04 |
0.1765 USD |
78,156.4739 ALGO |
0.1821 USD |
0.1721 USD |
0.1830 USD |
0.1733 USD |
2025-07-03 |
0.1861 USD |
74,945.0140 ALGO |
0.1819 USD |
0.1819 USD |
0.1887 USD |
0.1822 USD |
2025-07-02 |
0.1794 USD |
184,888.8435 ALGO |
0.1715 USD |
0.1712 USD |
0.1837 USD |
0.1829 USD |
2025-07-01 |
0.1867 USD |
231,674.9542 ALGO |
0.1855 USD |
0.1700 USD |
0.1913 USD |
0.1710 USD |
2025-06-30 |
0.1837 USD |
46,632.4403 ALGO |
0.1860 USD |
0.1770 USD |
0.1873 USD |
0.1849 USD |
2025-06-29 |
0.1798 USD |
36,875.2593 ALGO |
0.1757 USD |
0.1757 USD |
0.1862 USD |
0.1862 USD |
2025-06-28 |
0.1746 USD |
49,209.2956 ALGO |
0.1742 USD |
0.1731 USD |
0.1771 USD |
0.1771 USD |
2025-06-27 |
0.1728 USD |
87,827.4854 ALGO |
0.1724 USD |
0.1695 USD |
0.1750 USD |
0.1750 USD |
2025-06-26 |
0.1732 USD |
54,483.8962 ALGO |
0.1775 USD |
0.1707 USD |
0.1799 USD |
0.1724 USD |
2025-06-25 |
0.1814 USD |
60,783.8492 ALGO |
0.1828 USD |
0.1769 USD |
0.1843 USD |
0.1769 USD |
2025-06-24 |
0.1795 USD |
107,187.2130 ALGO |
0.1806 USD |
0.1775 USD |
0.1836 USD |
0.1825 USD |
2025-06-23 |
0.1650 USD |
66,108.9391 ALGO |
0.1608 USD |
0.1590 USD |
0.1794 USD |
0.1794 USD |
2025-06-22 |
0.1588 USD |
267,264.2448 ALGO |
0.1635 USD |
0.1550 USD |
0.1652 USD |
0.1555 USD |
2025-06-21 |
0.1630 USD |
121,119.0903 ALGO |
0.1668 USD |
0.1593 USD |
0.1690 USD |
0.1594 USD |
2025-06-20 |
0.1669 USD |
258,115.3045 ALGO |
0.1705 USD |
0.1620 USD |
0.1722 USD |
0.1697 USD |
2025-06-19 |
0.1700 USD |
79,854.4333 ALGO |
0.1709 USD |
0.1676 USD |
0.1719 USD |
0.1707 USD |
2025-06-18 |
0.1697 USD |
113,250.3430 ALGO |
0.1701 USD |
0.1654 USD |
0.1741 USD |
0.1685 USD |
2025-06-17 |
0.1736 USD |
116,232.6042 ALGO |
0.1759 USD |
0.1675 USD |
0.1792 USD |
0.1687 USD |
2025-06-16 |
0.1825 USD |
120,179.3815 ALGO |
0.1783 USD |
0.1760 USD |
0.1866 USD |
0.1849 USD |
2025-06-15 |
0.1759 USD |
86,187.3223 ALGO |
0.1770 USD |
0.1743 USD |
0.1790 USD |
0.1775 USD |
2025-06-14 |
0.1771 USD |
80,949.5431 ALGO |
0.1808 USD |
0.1752 USD |
0.1811 USD |
0.1762 USD |
2025-06-13 |
0.1782 USD |
224,365.4866 ALGO |
0.1761 USD |
0.1688 USD |
0.1854 USD |
0.1804 USD |
2025-06-12 |
0.1874 USD |
203,690.2875 ALGO |
0.1967 USD |
0.1797 USD |
0.1974 USD |
0.1811 USD |
2025-06-11 |
0.2067 USD |
248,419.0781 ALGO |
0.2077 USD |
0.1962 USD |
0.2121 USD |
0.1962 USD |
2025-06-10 |
0.2016 USD |
73,793.0461 ALGO |
0.2000 USD |
0.1935 USD |
0.2072 USD |
0.2048 USD |
2025-06-09 |
0.1925 USD |
77,053.8191 ALGO |
0.1900 USD |
0.1879 USD |
0.1990 USD |
0.1990 USD |
2025-06-08 |
0.1898 USD |
59,436.4344 ALGO |
0.1905 USD |
0.1875 USD |
0.1937 USD |
0.1902 USD |
2025-06-07 |
0.1920 USD |
281,252.7029 ALGO |
0.1895 USD |
0.1874 USD |
0.1937 USD |
0.1921 USD |
2025-06-06 |
0.1861 USD |
114,427.5661 ALGO |
0.1812 USD |
0.1809 USD |
0.1922 USD |
0.1874 USD |