Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.9232 USD |
744,818.2124 ALGO |
1.8077 USD |
1.8065 USD |
2.0215 USD |
1.9513 USD |
| 2021-11-30 |
1.8101 USD |
413,766.5178 ALGO |
1.7786 USD |
1.7394 USD |
1.8800 USD |
1.8120 USD |
| 2021-11-29 |
1.7628 USD |
315,582.1229 ALGO |
1.7130 USD |
1.7000 USD |
1.8312 USD |
1.7871 USD |
| 2021-11-28 |
1.6446 USD |
413,385.4355 ALGO |
1.6800 USD |
1.5760 USD |
1.7100 USD |
1.7008 USD |
| 2021-11-27 |
1.6830 USD |
191,979.7651 ALGO |
1.6033 USD |
1.6033 USD |
1.7222 USD |
1.6832 USD |
| 2021-11-26 |
1.6588 USD |
370,535.5032 ALGO |
1.8259 USD |
1.5892 USD |
1.8259 USD |
1.6003 USD |
| 2021-11-25 |
1.8015 USD |
180,981.6717 ALGO |
1.7406 USD |
1.7325 USD |
1.8425 USD |
1.8277 USD |
| 2021-11-24 |
1.7789 USD |
426,916.3189 ALGO |
1.8388 USD |
1.7220 USD |
1.8670 USD |
1.7440 USD |
| 2021-11-23 |
1.7756 USD |
322,096.8391 ALGO |
1.7307 USD |
1.7000 USD |
1.8510 USD |
1.8361 USD |
| 2021-11-22 |
1.7657 USD |
439,517.0431 ALGO |
1.8349 USD |
1.7182 USD |
1.8613 USD |
1.7366 USD |
| 2021-11-21 |
1.8439 USD |
279,133.4923 ALGO |
1.8399 USD |
1.7871 USD |
1.8913 USD |
1.8690 USD |
| 2021-11-20 |
1.8217 USD |
284,036.2907 ALGO |
1.8919 USD |
1.7610 USD |
1.9050 USD |
1.8372 USD |
| 2021-11-19 |
1.8303 USD |
360,499.9948 ALGO |
1.8524 USD |
1.7501 USD |
1.9050 USD |
1.8877 USD |
| 2021-11-18 |
1.9801 USD |
2,787,265.8408 ALGO |
1.6507 USD |
1.6507 USD |
2.8203 USD |
1.8054 USD |
| 2021-11-17 |
1.6568 USD |
473,649.4244 ALGO |
1.7336 USD |
1.5962 USD |
1.7574 USD |
1.6555 USD |
| 2021-11-16 |
1.7265 USD |
754,889.6033 ALGO |
1.8688 USD |
1.5699 USD |
1.8712 USD |
1.7353 USD |
| 2021-11-15 |
1.9292 USD |
258,296.6064 ALGO |
1.9890 USD |
1.8586 USD |
1.9999 USD |
1.8948 USD |
| 2021-11-14 |
1.9953 USD |
239,876.3605 ALGO |
2.0914 USD |
1.9200 USD |
2.1000 USD |
1.9801 USD |
| 2021-11-13 |
2.0836 USD |
281,110.3829 ALGO |
2.1584 USD |
2.0343 USD |
2.1584 USD |
2.0871 USD |
| 2021-11-12 |
2.1713 USD |
4,502,377.6791 ALGO |
2.0171 USD |
2.0070 USD |
2.3483 USD |
2.1501 USD |
| 2021-11-11 |
1.9708 USD |
342,059.6709 ALGO |
1.9114 USD |
1.8851 USD |
2.0545 USD |
2.0267 USD |
| 2021-11-10 |
2.0620 USD |
737,933.2596 ALGO |
1.9440 USD |
1.8515 USD |
2.2921 USD |
1.9256 USD |
| 2021-11-09 |
1.9779 USD |
254,041.2419 ALGO |
2.0498 USD |
1.9332 USD |
2.0498 USD |
1.9400 USD |
| 2021-11-08 |
1.9427 USD |
844,691.9605 ALGO |
1.8599 USD |
1.8400 USD |
2.0881 USD |
2.0545 USD |
| 2021-11-07 |
1.8468 USD |
230,928.3685 ALGO |
1.8331 USD |
1.8236 USD |
1.8700 USD |
1.8539 USD |
| 2021-11-06 |
1.8084 USD |
317,846.2631 ALGO |
1.8414 USD |
1.7300 USD |
1.8648 USD |
1.8353 USD |
| 2021-11-05 |
1.8660 USD |
225,058.3647 ALGO |
1.8643 USD |
1.8273 USD |
1.9166 USD |
1.8374 USD |
| 2021-11-04 |
1.8693 USD |
438,711.9433 ALGO |
1.9325 USD |
1.8228 USD |
1.9571 USD |
1.8520 USD |
| 2021-11-03 |
1.9059 USD |
382,050.1067 ALGO |
1.8604 USD |
1.8250 USD |
1.9800 USD |
1.9258 USD |
| 2021-11-02 |
1.8753 USD |
378,524.6998 ALGO |
1.8471 USD |
1.8400 USD |
1.9105 USD |
1.8633 USD |
| 2021-11-01 |
1.8375 USD |
341,942.6533 ALGO |
1.8410 USD |
1.7773 USD |
1.8652 USD |
1.8333 USD |
| 2021-10-31 |
1.8097 USD |
342,609.6029 ALGO |
1.8190 USD |
1.7564 USD |
1.8542 USD |
1.8341 USD |
| 2021-10-30 |
1.8169 USD |
323,942.2832 ALGO |
1.8770 USD |
1.7654 USD |
1.8770 USD |
1.8148 USD |
| 2021-10-29 |
1.8695 USD |
361,057.2235 ALGO |
1.8417 USD |
1.8346 USD |
1.9153 USD |
1.8651 USD |
| 2021-10-28 |
1.8274 USD |
629,546.2288 ALGO |
1.8142 USD |
1.7563 USD |
1.8808 USD |
1.8427 USD |
| 2021-10-27 |
1.8760 USD |
1,069,678.2201 ALGO |
2.0435 USD |
1.7115 USD |
2.0880 USD |
1.8002 USD |
| 2021-10-26 |
2.0095 USD |
319,854.6308 ALGO |
2.0527 USD |
1.9455 USD |
2.1038 USD |
2.0106 USD |
| 2021-10-25 |
1.9504 USD |
534,194.5378 ALGO |
1.8229 USD |
1.8229 USD |
2.0700 USD |
2.0507 USD |
| 2021-10-24 |
1.8312 USD |
155,457.3066 ALGO |
1.9063 USD |
1.7842 USD |
1.9153 USD |
1.8129 USD |
| 2021-10-23 |
1.8920 USD |
216,711.3004 ALGO |
1.8643 USD |
1.8459 USD |
1.9400 USD |
1.9043 USD |
| 2021-10-22 |
1.8754 USD |
508,428.5964 ALGO |
1.7847 USD |
1.7743 USD |
1.9404 USD |
1.8564 USD |
| 2021-10-21 |
1.8135 USD |
448,186.8617 ALGO |
1.7865 USD |
1.7584 USD |
1.8809 USD |
1.7697 USD |
| 2021-10-20 |
1.7704 USD |
366,787.4399 ALGO |
1.7067 USD |
1.6894 USD |
1.8205 USD |
1.7920 USD |
| 2021-10-19 |
1.7235 USD |
186,620.2383 ALGO |
1.7388 USD |
1.6850 USD |
1.7687 USD |
1.7116 USD |
| 2021-10-18 |
1.7470 USD |
133,068.5171 ALGO |
1.7660 USD |
1.7120 USD |
1.7855 USD |
1.7316 USD |
| 2021-10-17 |
1.8438 USD |
442,750.6728 ALGO |
1.7871 USD |
1.7250 USD |
1.8933 USD |
1.7623 USD |
| 2021-10-16 |
1.7975 USD |
263,135.8685 ALGO |
1.7568 USD |
1.7394 USD |
1.8482 USD |
1.8069 USD |
| 2021-10-15 |
1.7687 USD |
364,430.0977 ALGO |
1.8107 USD |
1.7276 USD |
1.8107 USD |
1.7554 USD |
| 2021-10-14 |
1.8252 USD |
340,257.6637 ALGO |
1.8383 USD |
1.7836 USD |
1.8808 USD |
1.8102 USD |
| 2021-10-13 |
1.7572 USD |
401,685.4198 ALGO |
1.7600 USD |
1.6856 USD |
1.8343 USD |
1.8330 USD |