Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-22 |
0.2257 USD |
859,527.4315 ALGO |
0.2235 USD |
0.2093 USD |
0.2411 USD |
0.2126 USD |
| 2023-03-21 |
0.2155 USD |
137,734.5075 ALGO |
0.2100 USD |
0.2050 USD |
0.2252 USD |
0.2238 USD |
| 2023-03-20 |
0.2180 USD |
519,941.4271 ALGO |
0.2202 USD |
0.2092 USD |
0.2261 USD |
0.2101 USD |
| 2023-03-19 |
0.2195 USD |
152,165.7410 ALGO |
0.2163 USD |
0.2148 USD |
0.2246 USD |
0.2205 USD |
| 2023-03-18 |
0.2242 USD |
88,396.2429 ALGO |
0.2265 USD |
0.2148 USD |
0.2300 USD |
0.2148 USD |
| 2023-03-17 |
0.2170 USD |
471,425.2011 ALGO |
0.2083 USD |
0.2083 USD |
0.2245 USD |
0.2245 USD |
| 2023-03-16 |
0.2078 USD |
68,711.4722 ALGO |
0.2032 USD |
0.2021 USD |
0.2100 USD |
0.2090 USD |
| 2023-03-15 |
0.2120 USD |
290,014.2091 ALGO |
0.2219 USD |
0.1995 USD |
0.2258 USD |
0.2048 USD |
| 2023-03-14 |
0.2219 USD |
388,570.6189 ALGO |
0.2136 USD |
0.2079 USD |
0.2290 USD |
0.2243 USD |
| 2023-03-13 |
0.2054 USD |
250,263.6345 ALGO |
0.2013 USD |
0.1950 USD |
0.2151 USD |
0.2132 USD |
| 2023-03-12 |
0.1950 USD |
433,330.9387 ALGO |
0.1876 USD |
0.1834 USD |
0.2032 USD |
0.2030 USD |
| 2023-03-11 |
0.1870 USD |
226,937.2452 ALGO |
0.1899 USD |
0.1800 USD |
0.1951 USD |
0.1880 USD |
| 2023-03-10 |
0.1912 USD |
255,718.0875 ALGO |
0.1929 USD |
0.1849 USD |
0.1954 USD |
0.1888 USD |
| 2023-03-09 |
0.2005 USD |
1,036,678.1753 ALGO |
0.2008 USD |
0.1872 USD |
0.2057 USD |
0.1902 USD |
| 2023-03-08 |
0.2108 USD |
246,846.0797 ALGO |
0.2180 USD |
0.2000 USD |
0.2180 USD |
0.2020 USD |
| 2023-03-07 |
0.2193 USD |
243,618.3012 ALGO |
0.2252 USD |
0.2133 USD |
0.2268 USD |
0.2136 USD |
| 2023-03-06 |
0.2236 USD |
75,051.9499 ALGO |
0.2230 USD |
0.2190 USD |
0.2301 USD |
0.2259 USD |
| 2023-03-05 |
0.2275 USD |
47,729.2541 ALGO |
0.2230 USD |
0.2230 USD |
0.2300 USD |
0.2250 USD |
| 2023-03-04 |
0.2295 USD |
120,348.3500 ALGO |
0.2340 USD |
0.2224 USD |
0.2340 USD |
0.2233 USD |
| 2023-03-03 |
0.2294 USD |
242,846.3902 ALGO |
0.2411 USD |
0.2216 USD |
0.2412 USD |
0.2328 USD |
| 2023-03-02 |
0.2434 USD |
138,135.8452 ALGO |
0.2514 USD |
0.2401 USD |
0.2514 USD |
0.2424 USD |
| 2023-03-01 |
0.2518 USD |
83,651.8764 ALGO |
0.2441 USD |
0.2428 USD |
0.2540 USD |
0.2500 USD |
| 2023-02-28 |
0.2476 USD |
22,246.7987 ALGO |
0.2531 USD |
0.2430 USD |
0.2531 USD |
0.2445 USD |
| 2023-02-27 |
0.2531 USD |
453,805.5112 ALGO |
0.2546 USD |
0.2501 USD |
0.2608 USD |
0.2541 USD |
| 2023-02-26 |
0.2521 USD |
223,373.6487 ALGO |
0.2495 USD |
0.2494 USD |
0.2561 USD |
0.2545 USD |
| 2023-02-25 |
0.2489 USD |
59,716.5400 ALGO |
0.2560 USD |
0.2453 USD |
0.2564 USD |
0.2501 USD |
| 2023-02-24 |
0.2653 USD |
166,095.4751 ALGO |
0.2679 USD |
0.2521 USD |
0.2695 USD |
0.2555 USD |
| 2023-02-23 |
0.2706 USD |
117,969.1126 ALGO |
0.2714 USD |
0.2670 USD |
0.2776 USD |
0.2671 USD |
| 2023-02-22 |
0.2710 USD |
281,153.8586 ALGO |
0.2793 USD |
0.2621 USD |
0.2796 USD |
0.2700 USD |
| 2023-02-21 |
0.2823 USD |
162,811.8888 ALGO |
0.2862 USD |
0.2739 USD |
0.2930 USD |
0.2765 USD |
| 2023-02-20 |
0.2851 USD |
179,182.9524 ALGO |
0.2740 USD |
0.2706 USD |
0.2897 USD |
0.2840 USD |
| 2023-02-19 |
0.2758 USD |
433,798.5684 ALGO |
0.2726 USD |
0.2677 USD |
0.2823 USD |
0.2819 USD |
| 2023-02-18 |
0.2742 USD |
409,833.0020 ALGO |
0.2740 USD |
0.2696 USD |
0.2780 USD |
0.2732 USD |
| 2023-02-17 |
0.2679 USD |
103,445.9102 ALGO |
0.2577 USD |
0.2571 USD |
0.2746 USD |
0.2716 USD |
| 2023-02-16 |
0.2723 USD |
440,590.4531 ALGO |
0.2740 USD |
0.2571 USD |
0.2838 USD |
0.2586 USD |
| 2023-02-15 |
0.2638 USD |
294,394.6387 ALGO |
0.2514 USD |
0.2514 USD |
0.2730 USD |
0.2727 USD |
| 2023-02-14 |
0.2464 USD |
146,905.9978 ALGO |
0.2431 USD |
0.2400 USD |
0.2552 USD |
0.2528 USD |
| 2023-02-13 |
0.2391 USD |
90,252.9152 ALGO |
0.2468 USD |
0.2334 USD |
0.2475 USD |
0.2410 USD |
| 2023-02-12 |
0.2539 USD |
97,004.0303 ALGO |
0.2568 USD |
0.2453 USD |
0.2589 USD |
0.2453 USD |
| 2023-02-11 |
0.2545 USD |
173,995.9556 ALGO |
0.2513 USD |
0.2490 USD |
0.2575 USD |
0.2570 USD |
| 2023-02-10 |
0.2573 USD |
281,412.3784 ALGO |
0.2525 USD |
0.2497 USD |
0.2620 USD |
0.2498 USD |
| 2023-02-09 |
0.2673 USD |
1,271,700.7087 ALGO |
0.2901 USD |
0.2468 USD |
0.2901 USD |
0.2546 USD |
| 2023-02-08 |
0.2876 USD |
730,764.6145 ALGO |
0.2795 USD |
0.2770 USD |
0.2979 USD |
0.2888 USD |
| 2023-02-07 |
0.2758 USD |
753,980.6392 ALGO |
0.2561 USD |
0.2543 USD |
0.2844 USD |
0.2787 USD |
| 2023-02-06 |
0.2574 USD |
240,100.0267 ALGO |
0.2600 USD |
0.2532 USD |
0.2620 USD |
0.2543 USD |
| 2023-02-05 |
0.2590 USD |
316,207.1539 ALGO |
0.2662 USD |
0.2514 USD |
0.2694 USD |
0.2552 USD |
| 2023-02-04 |
0.2710 USD |
321,297.0736 ALGO |
0.2723 USD |
0.2665 USD |
0.2726 USD |
0.2673 USD |
| 2023-02-03 |
0.2632 USD |
277,583.2703 ALGO |
0.2574 USD |
0.2519 USD |
0.2719 USD |
0.2701 USD |
| 2023-02-02 |
0.2584 USD |
387,841.7773 ALGO |
0.2516 USD |
0.2516 USD |
0.2670 USD |
0.2572 USD |
| 2023-02-01 |
0.2434 USD |
248,500.7063 ALGO |
0.2410 USD |
0.2313 USD |
0.2519 USD |
0.2505 USD |