Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-13 |
0.0927 USD |
79,968.3902 ALGO |
0.0916 USD |
0.0908 USD |
0.0951 USD |
0.0951 USD |
| 2026-02-12 |
0.0902 USD |
110,289.6600 ALGO |
0.0902 USD |
0.0892 USD |
0.0919 USD |
0.0903 USD |
| 2026-02-11 |
0.0900 USD |
458,143.7329 ALGO |
0.0914 USD |
0.0883 USD |
0.0923 USD |
0.0895 USD |
| 2026-02-10 |
0.0926 USD |
245,252.9718 ALGO |
0.0955 USD |
0.0911 USD |
0.0955 USD |
0.0920 USD |
| 2026-02-09 |
0.0963 USD |
70,287.0077 ALGO |
0.0969 USD |
0.0938 USD |
0.0970 USD |
0.0963 USD |
| 2026-02-08 |
0.0987 USD |
14,352.8176 ALGO |
0.0979 USD |
0.0975 USD |
0.0997 USD |
0.0985 USD |
| 2026-02-07 |
0.0990 USD |
16,266.9746 ALGO |
0.0999 USD |
0.0963 USD |
0.1002 USD |
0.0987 USD |
| 2026-02-06 |
0.0894 USD |
81,524.8886 ALGO |
0.0874 USD |
0.0820 USD |
0.1032 USD |
0.0982 USD |
| 2026-02-05 |
0.0948 USD |
216,893.9345 ALGO |
0.1026 USD |
0.0899 USD |
0.1052 USD |
0.0899 USD |
| 2026-02-04 |
0.1038 USD |
516,667.3424 ALGO |
0.1060 USD |
0.1012 USD |
0.1091 USD |
0.1021 USD |
| 2026-02-03 |
0.1022 USD |
297,970.6207 ALGO |
0.1047 USD |
0.1008 USD |
0.1100 USD |
0.1075 USD |
| 2026-02-02 |
0.1018 USD |
71,731.4075 ALGO |
0.1019 USD |
0.0996 USD |
0.1069 USD |
0.1047 USD |
| 2026-02-01 |
0.1023 USD |
47,193.2292 ALGO |
0.1047 USD |
0.1006 USD |
0.1052 USD |
0.1007 USD |
| 2026-01-31 |
0.1026 USD |
186,821.9212 ALGO |
0.1120 USD |
0.0953 USD |
0.1122 USD |
0.1014 USD |
| 2026-01-30 |
0.1117 USD |
96,421.6411 ALGO |
0.1110 USD |
0.1098 USD |
0.1135 USD |
0.1135 USD |
| 2026-01-29 |
0.1200 USD |
150,616.4137 ALGO |
0.1258 USD |
0.1131 USD |
0.1275 USD |
0.1140 USD |
| 2026-01-28 |
0.1210 USD |
127,892.6440 ALGO |
0.1225 USD |
0.1197 USD |
0.1225 USD |
0.1209 USD |
| 2026-01-27 |
0.1196 USD |
77,432.3671 ALGO |
0.1232 USD |
0.1187 USD |
0.1232 USD |
0.1209 USD |
| 2026-01-26 |
0.1229 USD |
58,987.9009 ALGO |
0.1176 USD |
0.1176 USD |
0.1259 USD |
0.1239 USD |
| 2026-01-25 |
0.1149 USD |
37,647.1353 ALGO |
0.1175 USD |
0.1127 USD |
0.1181 USD |
0.1149 USD |
| 2026-01-24 |
0.1190 USD |
1,269.4036 ALGO |
0.1203 USD |
0.1185 USD |
0.1203 USD |
0.1185 USD |
| 2026-01-23 |
0.1212 USD |
12,850.6086 ALGO |
0.1210 USD |
0.1196 USD |
0.1227 USD |
0.1226 USD |
| 2026-01-22 |
0.1190 USD |
39,434.3161 ALGO |
0.1201 USD |
0.1155 USD |
0.1210 USD |
0.1155 USD |
| 2026-01-21 |
0.1186 USD |
33,189.4354 ALGO |
0.1152 USD |
0.1145 USD |
0.1210 USD |
0.1210 USD |
| 2026-01-20 |
0.1183 USD |
100,739.6733 ALGO |
0.1300 USD |
0.1145 USD |
0.1300 USD |
0.1145 USD |
| 2026-01-19 |
0.1199 USD |
63,486.1886 ALGO |
0.1139 USD |
0.1139 USD |
0.1262 USD |
0.1212 USD |
| 2026-01-18 |
0.1286 USD |
22,084.6228 ALGO |
0.1315 USD |
0.1275 USD |
0.1315 USD |
0.1281 USD |
| 2026-01-17 |
0.1328 USD |
85,012.1758 ALGO |
0.1325 USD |
0.1304 USD |
0.1345 USD |
0.1328 USD |
| 2026-01-16 |
0.1294 USD |
201,370.9472 ALGO |
0.1285 USD |
0.1251 USD |
0.1324 USD |
0.1324 USD |
| 2026-01-15 |
0.1339 USD |
88,671.0078 ALGO |
0.1363 USD |
0.1271 USD |
0.1369 USD |
0.1271 USD |
| 2026-01-14 |
0.1386 USD |
176,956.0038 ALGO |
0.1402 USD |
0.1361 USD |
0.1412 USD |
0.1365 USD |
| 2026-01-13 |
0.1345 USD |
243,994.0656 ALGO |
0.1305 USD |
0.1296 USD |
0.1412 USD |
0.1412 USD |
| 2026-01-12 |
0.1302 USD |
41,360.1729 ALGO |
0.1328 USD |
0.1281 USD |
0.1378 USD |
0.1300 USD |
| 2026-01-11 |
0.1346 USD |
25,105.6683 ALGO |
0.1343 USD |
0.1332 USD |
0.1354 USD |
0.1332 USD |
| 2026-01-10 |
0.1337 USD |
14,712.9661 ALGO |
0.1330 USD |
0.1316 USD |
0.1352 USD |
0.1348 USD |
| 2026-01-09 |
0.1334 USD |
5,516.5053 ALGO |
0.1340 USD |
0.1327 USD |
0.1345 USD |
0.1327 USD |
| 2026-01-08 |
0.1325 USD |
31,442.8298 ALGO |
0.1361 USD |
0.1300 USD |
0.1365 USD |
0.1327 USD |
| 2026-01-07 |
0.1388 USD |
36,915.3470 ALGO |
0.1403 USD |
0.1353 USD |
0.1422 USD |
0.1353 USD |
| 2026-01-06 |
0.1414 USD |
245,753.5588 ALGO |
0.1397 USD |
0.1365 USD |
0.1453 USD |
0.1414 USD |
| 2026-01-05 |
0.1368 USD |
58,896.7002 ALGO |
0.1365 USD |
0.1341 USD |
0.1397 USD |
0.1397 USD |
| 2026-01-04 |
0.1350 USD |
49,812.7116 ALGO |
0.1346 USD |
0.1274 USD |
0.1363 USD |
0.1351 USD |
| 2026-01-03 |
0.1270 USD |
12,511.4845 ALGO |
0.1271 USD |
0.1245 USD |
0.1398 USD |
0.1274 USD |
| 2026-01-02 |
0.1212 USD |
148,752.8476 ALGO |
0.1204 USD |
0.1194 USD |
0.1260 USD |
0.1260 USD |
| 2026-01-01 |
0.1146 USD |
47,377.7038 ALGO |
0.1105 USD |
0.1100 USD |
0.1202 USD |
0.1202 USD |
| 2025-12-31 |
0.1127 USD |
50,280.8245 ALGO |
0.1144 USD |
0.1106 USD |
0.1144 USD |
0.1107 USD |
| 2025-12-30 |
0.1166 USD |
88,170.2861 ALGO |
0.1173 USD |
0.1142 USD |
0.1176 USD |
0.1142 USD |
| 2025-12-29 |
0.1178 USD |
320,965.8621 ALGO |
0.1201 USD |
0.1163 USD |
0.1219 USD |
0.1175 USD |
| 2025-12-28 |
0.1199 USD |
70,006.2522 ALGO |
0.1196 USD |
0.1188 USD |
0.1212 USD |
0.1188 USD |
| 2025-12-27 |
0.1178 USD |
12,073.2750 ALGO |
0.1172 USD |
0.1167 USD |
0.1181 USD |
0.1180 USD |
| 2025-12-26 |
0.1174 USD |
186,877.1463 ALGO |
0.1193 USD |
0.1139 USD |
0.1200 USD |
0.1191 USD |