Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.2406 USD |
397,993.8608 ALGO |
0.2401 USD |
0.2317 USD |
0.2450 USD |
0.2407 USD |
| 2023-01-20 |
0.2348 USD |
301,251.9326 ALGO |
0.2183 USD |
0.2172 USD |
0.2398 USD |
0.2397 USD |
| 2023-01-19 |
0.2133 USD |
258,426.0534 ALGO |
0.2094 USD |
0.2088 USD |
0.2181 USD |
0.2181 USD |
| 2023-01-18 |
0.2192 USD |
460,765.2881 ALGO |
0.2295 USD |
0.2100 USD |
0.2325 USD |
0.2107 USD |
| 2023-01-17 |
0.2316 USD |
120,128.3825 ALGO |
0.2330 USD |
0.2290 USD |
0.2356 USD |
0.2311 USD |
| 2023-01-16 |
0.2341 USD |
1,121,440.2892 ALGO |
0.2391 USD |
0.2257 USD |
0.2417 USD |
0.2337 USD |
| 2023-01-15 |
0.2313 USD |
426,004.2168 ALGO |
0.2286 USD |
0.2251 USD |
0.2400 USD |
0.2388 USD |
| 2023-01-14 |
0.2278 USD |
840,591.6304 ALGO |
0.2222 USD |
0.2186 USD |
0.2381 USD |
0.2270 USD |
| 2023-01-13 |
0.2125 USD |
244,114.4716 ALGO |
0.2126 USD |
0.2084 USD |
0.2218 USD |
0.2200 USD |
| 2023-01-12 |
0.2086 USD |
821,653.7190 ALGO |
0.2100 USD |
0.2041 USD |
0.2125 USD |
0.2125 USD |
| 2023-01-11 |
0.1999 USD |
516,916.1065 ALGO |
0.2024 USD |
0.1966 USD |
0.2083 USD |
0.2083 USD |
| 2023-01-10 |
0.2012 USD |
123,088.1241 ALGO |
0.2010 USD |
0.1974 USD |
0.2048 USD |
0.2031 USD |
| 2023-01-09 |
0.2058 USD |
415,250.1809 ALGO |
0.2000 USD |
0.1994 USD |
0.2079 USD |
0.1994 USD |
| 2023-01-08 |
0.1929 USD |
139,848.9784 ALGO |
0.1922 USD |
0.1922 USD |
0.1997 USD |
0.1997 USD |
| 2023-01-07 |
0.1934 USD |
298,718.8419 ALGO |
0.1891 USD |
0.1879 USD |
0.1951 USD |
0.1937 USD |
| 2023-01-06 |
0.1846 USD |
38,907.0590 ALGO |
0.1852 USD |
0.1816 USD |
0.1894 USD |
0.1893 USD |
| 2023-01-05 |
0.1871 USD |
104,691.3467 ALGO |
0.1877 USD |
0.1830 USD |
0.1889 USD |
0.1837 USD |
| 2023-01-04 |
0.1877 USD |
133,666.8804 ALGO |
0.1840 USD |
0.1840 USD |
0.1908 USD |
0.1854 USD |
| 2023-01-03 |
0.1815 USD |
301,464.3834 ALGO |
0.1815 USD |
0.1801 USD |
0.1845 USD |
0.1840 USD |
| 2023-01-02 |
0.1792 USD |
598,667.5982 ALGO |
0.1777 USD |
0.1732 USD |
0.1829 USD |
0.1811 USD |
| 2023-01-01 |
0.1733 USD |
699,595.0488 ALGO |
0.1719 USD |
0.1712 USD |
0.1781 USD |
0.1767 USD |
| 2022-12-31 |
0.1704 USD |
451,621.4577 ALGO |
0.1680 USD |
0.1674 USD |
0.1739 USD |
0.1716 USD |
| 2022-12-30 |
0.1636 USD |
584,923.9935 ALGO |
0.1617 USD |
0.1600 USD |
0.1676 USD |
0.1676 USD |
| 2022-12-29 |
0.1626 USD |
580,526.6198 ALGO |
0.1670 USD |
0.1600 USD |
0.1670 USD |
0.1631 USD |
| 2022-12-28 |
0.1654 USD |
687,814.2553 ALGO |
0.1696 USD |
0.1612 USD |
0.1696 USD |
0.1668 USD |
| 2022-12-27 |
0.1681 USD |
284,589.9172 ALGO |
0.1719 USD |
0.1654 USD |
0.1719 USD |
0.1693 USD |
| 2022-12-26 |
0.1681 USD |
342,389.9401 ALGO |
0.1656 USD |
0.1656 USD |
0.1711 USD |
0.1711 USD |
| 2022-12-25 |
0.1640 USD |
398,734.7612 ALGO |
0.1677 USD |
0.1625 USD |
0.1682 USD |
0.1656 USD |
| 2022-12-24 |
0.1689 USD |
48,124.2258 ALGO |
0.1703 USD |
0.1675 USD |
0.1704 USD |
0.1682 USD |
| 2022-12-23 |
0.1709 USD |
583,192.1857 ALGO |
0.1720 USD |
0.1692 USD |
0.1736 USD |
0.1696 USD |
| 2022-12-22 |
0.1696 USD |
879,838.3630 ALGO |
0.1710 USD |
0.1654 USD |
0.1719 USD |
0.1707 USD |
| 2022-12-21 |
0.1751 USD |
1,154,457.1579 ALGO |
0.1794 USD |
0.1701 USD |
0.1803 USD |
0.1717 USD |
| 2022-12-20 |
0.1778 USD |
356,910.1217 ALGO |
0.1759 USD |
0.1755 USD |
0.1811 USD |
0.1778 USD |
| 2022-12-19 |
0.1792 USD |
426,479.5505 ALGO |
0.1882 USD |
0.1689 USD |
0.1909 USD |
0.1733 USD |
| 2022-12-18 |
0.1911 USD |
412,978.4757 ALGO |
0.1933 USD |
0.1875 USD |
0.1945 USD |
0.1905 USD |
| 2022-12-17 |
0.1883 USD |
1,302,985.1539 ALGO |
0.1848 USD |
0.1804 USD |
0.1942 USD |
0.1934 USD |
| 2022-12-16 |
0.2039 USD |
829,126.7991 ALGO |
0.2100 USD |
0.1832 USD |
0.2121 USD |
0.1844 USD |
| 2022-12-15 |
0.2216 USD |
446,026.2128 ALGO |
0.2213 USD |
0.2120 USD |
0.2280 USD |
0.2120 USD |
| 2022-12-14 |
0.2235 USD |
737,428.0283 ALGO |
0.2244 USD |
0.2192 USD |
0.2260 USD |
0.2202 USD |
| 2022-12-13 |
0.2192 USD |
422,851.9898 ALGO |
0.2186 USD |
0.2100 USD |
0.2244 USD |
0.2236 USD |
| 2022-12-12 |
0.2154 USD |
1,395,773.6433 ALGO |
0.2219 USD |
0.2128 USD |
0.2227 USD |
0.2187 USD |
| 2022-12-11 |
0.2259 USD |
814,566.6397 ALGO |
0.2284 USD |
0.2210 USD |
0.2296 USD |
0.2224 USD |
| 2022-12-10 |
0.2288 USD |
315,562.0525 ALGO |
0.2258 USD |
0.2255 USD |
0.2308 USD |
0.2287 USD |
| 2022-12-09 |
0.2239 USD |
51,248.6530 ALGO |
0.2236 USD |
0.2227 USD |
0.2257 USD |
0.2245 USD |
| 2022-12-08 |
0.2218 USD |
296,769.2949 ALGO |
0.2210 USD |
0.2188 USD |
0.2258 USD |
0.2247 USD |
| 2022-12-07 |
0.2228 USD |
261,668.3461 ALGO |
0.2335 USD |
0.2180 USD |
0.2339 USD |
0.2210 USD |
| 2022-12-06 |
0.2329 USD |
51,917.1124 ALGO |
0.2363 USD |
0.2320 USD |
0.2363 USD |
0.2326 USD |
| 2022-12-05 |
0.2418 USD |
731,631.7682 ALGO |
0.2403 USD |
0.2338 USD |
0.2448 USD |
0.2359 USD |
| 2022-12-04 |
0.2387 USD |
282,688.9067 ALGO |
0.2374 USD |
0.2374 USD |
0.2401 USD |
0.2401 USD |
| 2022-12-03 |
0.2413 USD |
82,263.2781 ALGO |
0.2441 USD |
0.2370 USD |
0.2444 USD |
0.2370 USD |