Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
0.2363 USD |
7,832.8557 ALGO |
0.2357 USD |
0.2334 USD |
0.2390 USD |
0.2350 USD |
| 2025-09-20 |
0.2353 USD |
32,720.1145 ALGO |
0.2339 USD |
0.2332 USD |
0.2425 USD |
0.2360 USD |
| 2025-09-19 |
0.2408 USD |
80,625.6006 ALGO |
0.2467 USD |
0.2361 USD |
0.2530 USD |
0.2361 USD |
| 2025-09-18 |
0.2458 USD |
130,570.3959 ALGO |
0.2438 USD |
0.2415 USD |
0.2506 USD |
0.2477 USD |
| 2025-09-17 |
0.2371 USD |
122,135.5093 ALGO |
0.2376 USD |
0.2320 USD |
0.2472 USD |
0.2472 USD |
| 2025-09-16 |
0.2365 USD |
44,664.4415 ALGO |
0.2331 USD |
0.2307 USD |
0.2484 USD |
0.2390 USD |
| 2025-09-15 |
0.2336 USD |
147,859.6490 ALGO |
0.2399 USD |
0.2283 USD |
0.2426 USD |
0.2321 USD |
| 2025-09-14 |
0.2467 USD |
147,600.6002 ALGO |
0.2498 USD |
0.2389 USD |
0.2568 USD |
0.2416 USD |
| 2025-09-13 |
0.2524 USD |
742,172.0495 ALGO |
0.2478 USD |
0.2478 USD |
0.2729 USD |
0.2531 USD |
| 2025-09-12 |
0.2452 USD |
300,389.8228 ALGO |
0.2449 USD |
0.2408 USD |
0.2495 USD |
0.2490 USD |
| 2025-09-11 |
0.2408 USD |
69,183.6778 ALGO |
0.2398 USD |
0.2388 USD |
0.2432 USD |
0.2427 USD |
| 2025-09-10 |
0.2376 USD |
169,444.5422 ALGO |
0.2357 USD |
0.2339 USD |
0.2416 USD |
0.2395 USD |
| 2025-09-09 |
0.2349 USD |
159,088.4687 ALGO |
0.2364 USD |
0.2327 USD |
0.2431 USD |
0.2335 USD |
| 2025-09-08 |
0.2347 USD |
69,269.9162 ALGO |
0.2306 USD |
0.2302 USD |
0.2390 USD |
0.2368 USD |
| 2025-09-07 |
0.2295 USD |
76,795.4762 ALGO |
0.2280 USD |
0.2274 USD |
0.2324 USD |
0.2289 USD |
| 2025-09-06 |
0.2268 USD |
59,130.3154 ALGO |
0.2304 USD |
0.2250 USD |
0.2305 USD |
0.2279 USD |
| 2025-09-05 |
0.2320 USD |
29,608.9838 ALGO |
0.2305 USD |
0.2273 USD |
0.2365 USD |
0.2304 USD |
| 2025-09-04 |
0.2293 USD |
24,789.6089 ALGO |
0.2303 USD |
0.2257 USD |
0.2373 USD |
0.2279 USD |
| 2025-09-03 |
0.2330 USD |
34,851.0367 ALGO |
0.2335 USD |
0.2303 USD |
0.2422 USD |
0.2356 USD |
| 2025-09-02 |
0.2313 USD |
75,816.3112 ALGO |
0.2281 USD |
0.2268 USD |
0.2453 USD |
0.2344 USD |
| 2025-09-01 |
0.2339 USD |
150,698.3946 ALGO |
0.2322 USD |
0.2230 USD |
0.2539 USD |
0.2230 USD |
| 2025-08-31 |
0.2350 USD |
37,927.8011 ALGO |
0.2373 USD |
0.2320 USD |
0.2586 USD |
0.2320 USD |
| 2025-08-30 |
0.2350 USD |
187,318.7687 ALGO |
0.2364 USD |
0.2301 USD |
0.2390 USD |
0.2325 USD |
| 2025-08-29 |
0.2428 USD |
69,700.9786 ALGO |
0.2525 USD |
0.2327 USD |
0.2573 USD |
0.2366 USD |
| 2025-08-28 |
0.2523 USD |
56,189.4655 ALGO |
0.2489 USD |
0.2489 USD |
0.2559 USD |
0.2531 USD |
| 2025-08-27 |
0.2530 USD |
17,667.4525 ALGO |
0.2522 USD |
0.2505 USD |
0.2601 USD |
0.2508 USD |
| 2025-08-26 |
0.2536 USD |
81,984.2951 ALGO |
0.2466 USD |
0.2466 USD |
0.2637 USD |
0.2562 USD |
| 2025-08-25 |
0.2609 USD |
39,754.7363 ALGO |
0.2657 USD |
0.2429 USD |
0.2735 USD |
0.2440 USD |
| 2025-08-24 |
0.2716 USD |
168,728.5870 ALGO |
0.2636 USD |
0.2532 USD |
0.2861 USD |
0.2733 USD |
| 2025-08-23 |
0.2621 USD |
77,279.3478 ALGO |
0.2663 USD |
0.2576 USD |
0.2665 USD |
0.2631 USD |
| 2025-08-22 |
0.2610 USD |
176,259.1412 ALGO |
0.2479 USD |
0.2409 USD |
0.2691 USD |
0.2680 USD |
| 2025-08-21 |
0.2492 USD |
97,475.5129 ALGO |
0.2566 USD |
0.2469 USD |
0.2571 USD |
0.2479 USD |
| 2025-08-20 |
0.2512 USD |
463,287.1200 ALGO |
0.2400 USD |
0.2380 USD |
0.2634 USD |
0.2634 USD |
| 2025-08-19 |
0.2463 USD |
87,837.1693 ALGO |
0.2518 USD |
0.2375 USD |
0.2568 USD |
0.2413 USD |
| 2025-08-18 |
0.2547 USD |
99,150.8689 ALGO |
0.2640 USD |
0.2498 USD |
0.2672 USD |
0.2672 USD |
| 2025-08-17 |
0.2672 USD |
54,832.8539 ALGO |
0.2601 USD |
0.2601 USD |
0.2727 USD |
0.2650 USD |
| 2025-08-16 |
0.2593 USD |
38,852.9620 ALGO |
0.2551 USD |
0.2525 USD |
0.2639 USD |
0.2615 USD |
| 2025-08-15 |
0.2551 USD |
60,136.4884 ALGO |
0.2550 USD |
0.2463 USD |
0.2685 USD |
0.2551 USD |
| 2025-08-14 |
0.2785 USD |
634,334.8737 ALGO |
0.2834 USD |
0.2500 USD |
0.2898 USD |
0.2517 USD |
| 2025-08-13 |
0.2767 USD |
115,437.3004 ALGO |
0.2724 USD |
0.2687 USD |
0.2811 USD |
0.2811 USD |
| 2025-08-12 |
0.2560 USD |
110,120.2587 ALGO |
0.2554 USD |
0.2500 USD |
0.2760 USD |
0.2712 USD |
| 2025-08-11 |
0.2744 USD |
124,926.4298 ALGO |
0.2652 USD |
0.2516 USD |
0.2800 USD |
0.2516 USD |
| 2025-08-10 |
0.2658 USD |
47,568.2311 ALGO |
0.2698 USD |
0.2611 USD |
0.2756 USD |
0.2654 USD |
| 2025-08-09 |
0.2720 USD |
110,094.1525 ALGO |
0.2657 USD |
0.2639 USD |
0.2769 USD |
0.2718 USD |
| 2025-08-08 |
0.2649 USD |
161,875.9931 ALGO |
0.2637 USD |
0.2570 USD |
0.2687 USD |
0.2655 USD |
| 2025-08-07 |
0.2533 USD |
260,695.1294 ALGO |
0.2426 USD |
0.2420 USD |
0.2694 USD |
0.2622 USD |
| 2025-08-06 |
0.2375 USD |
115,488.4149 ALGO |
0.2343 USD |
0.2307 USD |
0.2453 USD |
0.2426 USD |
| 2025-08-05 |
0.2409 USD |
36,246.4755 ALGO |
0.2479 USD |
0.2354 USD |
0.2482 USD |
0.2364 USD |
| 2025-08-04 |
0.2457 USD |
64,888.0804 ALGO |
0.2499 USD |
0.2415 USD |
0.2528 USD |
0.2485 USD |
| 2025-08-03 |
0.2355 USD |
253,484.0088 ALGO |
0.2257 USD |
0.2234 USD |
0.2457 USD |
0.2429 USD |