Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.1780 USD |
248,953.0528 ALGO |
0.1789 USD |
0.1650 USD |
0.1967 USD |
0.1701 USD |
| 2024-04-14 |
0.1726 USD |
315,909.3334 ALGO |
0.1647 USD |
0.1625 USD |
0.1860 USD |
0.1794 USD |
| 2024-04-13 |
0.1743 USD |
536,109.1873 ALGO |
0.1906 USD |
0.1520 USD |
0.1995 USD |
0.1690 USD |
| 2024-04-12 |
0.2074 USD |
603,625.5917 ALGO |
0.2276 USD |
0.1820 USD |
0.2379 USD |
0.1934 USD |
| 2024-04-11 |
0.2290 USD |
170,892.5478 ALGO |
0.2299 USD |
0.2230 USD |
0.2339 USD |
0.2270 USD |
| 2024-04-10 |
0.2259 USD |
191,248.3216 ALGO |
0.2319 USD |
0.2190 USD |
0.2322 USD |
0.2297 USD |
| 2024-04-09 |
0.2374 USD |
149,637.7438 ALGO |
0.2433 USD |
0.2324 USD |
0.2447 USD |
0.2348 USD |
| 2024-04-08 |
0.2411 USD |
71,380.4471 ALGO |
0.2342 USD |
0.2311 USD |
0.2478 USD |
0.2457 USD |
| 2024-04-07 |
0.2345 USD |
6,111.3469 ALGO |
0.2359 USD |
0.2325 USD |
0.2369 USD |
0.2352 USD |
| 2024-04-06 |
0.2324 USD |
39,276.7414 ALGO |
0.2314 USD |
0.2304 USD |
0.2338 USD |
0.2330 USD |
| 2024-04-05 |
0.2266 USD |
300,912.8126 ALGO |
0.2360 USD |
0.2225 USD |
0.2360 USD |
0.2310 USD |
| 2024-04-04 |
0.2372 USD |
125,794.4228 ALGO |
0.2354 USD |
0.2308 USD |
0.2416 USD |
0.2367 USD |
| 2024-04-03 |
0.2362 USD |
157,744.1511 ALGO |
0.2322 USD |
0.2280 USD |
0.2443 USD |
0.2330 USD |
| 2024-04-02 |
0.2354 USD |
233,428.2602 ALGO |
0.2425 USD |
0.2303 USD |
0.2446 USD |
0.2366 USD |
| 2024-04-01 |
0.2521 USD |
271,886.1151 ALGO |
0.2693 USD |
0.2465 USD |
0.2693 USD |
0.2530 USD |
| 2024-03-31 |
0.2658 USD |
41,849.2067 ALGO |
0.2616 USD |
0.2615 USD |
0.2675 USD |
0.2673 USD |
| 2024-03-30 |
0.2659 USD |
162,587.4448 ALGO |
0.2678 USD |
0.2612 USD |
0.2688 USD |
0.2612 USD |
| 2024-03-29 |
0.2704 USD |
138,906.2176 ALGO |
0.2721 USD |
0.2649 USD |
0.2810 USD |
0.2676 USD |
| 2024-03-28 |
0.2714 USD |
91,183.7967 ALGO |
0.2705 USD |
0.2682 USD |
0.2754 USD |
0.2727 USD |
| 2024-03-27 |
0.2728 USD |
321,196.0300 ALGO |
0.2784 USD |
0.2669 USD |
0.2900 USD |
0.2723 USD |
| 2024-03-26 |
0.2775 USD |
952,996.9326 ALGO |
0.2741 USD |
0.2678 USD |
0.2856 USD |
0.2810 USD |
| 2024-03-25 |
0.2597 USD |
192,426.8228 ALGO |
0.2574 USD |
0.2550 USD |
0.2740 USD |
0.2696 USD |
| 2024-03-24 |
0.2533 USD |
47,257.3376 ALGO |
0.2534 USD |
0.2489 USD |
0.2574 USD |
0.2574 USD |
| 2024-03-23 |
0.2467 USD |
285,176.8474 ALGO |
0.2410 USD |
0.2403 USD |
0.2539 USD |
0.2514 USD |
| 2024-03-22 |
0.2402 USD |
307,237.5107 ALGO |
0.2496 USD |
0.2350 USD |
0.2528 USD |
0.2397 USD |
| 2024-03-21 |
0.2489 USD |
163,144.3641 ALGO |
0.2498 USD |
0.2434 USD |
0.2542 USD |
0.2495 USD |
| 2024-03-20 |
0.2343 USD |
142,155.8227 ALGO |
0.2300 USD |
0.2191 USD |
0.2516 USD |
0.2505 USD |
| 2024-03-19 |
0.2326 USD |
936,323.7994 ALGO |
0.2520 USD |
0.2200 USD |
0.2521 USD |
0.2271 USD |
| 2024-03-18 |
0.2522 USD |
311,533.0951 ALGO |
0.2714 USD |
0.2470 USD |
0.2714 USD |
0.2521 USD |
| 2024-03-17 |
0.2666 USD |
348,690.9404 ALGO |
0.2669 USD |
0.2525 USD |
0.2785 USD |
0.2785 USD |
| 2024-03-16 |
0.2861 USD |
692,407.7847 ALGO |
0.3003 USD |
0.2610 USD |
0.3100 USD |
0.2673 USD |
| 2024-03-15 |
0.2878 USD |
409,050.1506 ALGO |
0.3141 USD |
0.2715 USD |
0.3167 USD |
0.2978 USD |
| 2024-03-14 |
0.3068 USD |
552,288.7344 ALGO |
0.3192 USD |
0.2940 USD |
0.3197 USD |
0.3115 USD |
| 2024-03-13 |
0.3178 USD |
567,357.5307 ALGO |
0.3175 USD |
0.3058 USD |
0.3299 USD |
0.3171 USD |
| 2024-03-12 |
0.2992 USD |
948,518.9637 ALGO |
0.2933 USD |
0.2757 USD |
0.3200 USD |
0.3135 USD |
| 2024-03-11 |
0.2901 USD |
1,625,128.5528 ALGO |
0.2630 USD |
0.2514 USD |
0.3044 USD |
0.2935 USD |
| 2024-03-10 |
0.2611 USD |
212,667.4950 ALGO |
0.2704 USD |
0.2572 USD |
0.2745 USD |
0.2603 USD |
| 2024-03-09 |
0.2741 USD |
90,162.5736 ALGO |
0.2691 USD |
0.2685 USD |
0.2779 USD |
0.2704 USD |
| 2024-03-08 |
0.2718 USD |
588,958.3208 ALGO |
0.2777 USD |
0.2600 USD |
0.2844 USD |
0.2714 USD |
| 2024-03-07 |
0.2725 USD |
747,832.7306 ALGO |
0.2591 USD |
0.2565 USD |
0.2830 USD |
0.2824 USD |
| 2024-03-06 |
0.2402 USD |
267,526.2492 ALGO |
0.2318 USD |
0.2243 USD |
0.2552 USD |
0.2549 USD |
| 2024-03-05 |
0.2451 USD |
1,136,755.1595 ALGO |
0.2460 USD |
0.2010 USD |
0.2588 USD |
0.2249 USD |
| 2024-03-04 |
0.2518 USD |
356,959.0569 ALGO |
0.2523 USD |
0.2430 USD |
0.2642 USD |
0.2490 USD |
| 2024-03-03 |
0.2405 USD |
395,347.9134 ALGO |
0.2483 USD |
0.2250 USD |
0.2553 USD |
0.2526 USD |
| 2024-03-02 |
0.2388 USD |
157,790.2256 ALGO |
0.2285 USD |
0.2273 USD |
0.2471 USD |
0.2464 USD |
| 2024-03-01 |
0.2207 USD |
217,075.1428 ALGO |
0.2118 USD |
0.2118 USD |
0.2248 USD |
0.2248 USD |
| 2024-02-29 |
0.2220 USD |
440,057.8669 ALGO |
0.2119 USD |
0.2067 USD |
0.2300 USD |
0.2119 USD |
| 2024-02-28 |
0.2168 USD |
578,140.0457 ALGO |
0.2084 USD |
0.1980 USD |
0.2235 USD |
0.2112 USD |
| 2024-02-27 |
0.2070 USD |
414,009.8021 ALGO |
0.2108 USD |
0.2029 USD |
0.2108 USD |
0.2094 USD |
| 2024-02-26 |
0.2032 USD |
174,869.1261 ALGO |
0.2021 USD |
0.1979 USD |
0.2105 USD |
0.2105 USD |