Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.8073 USD |
160,024.8682 ALGO |
0.7405 USD |
0.7150 USD |
0.8703 USD |
0.8098 USD |
| 2021-06-22 |
0.7632 USD |
634,462.6201 ALGO |
0.7544 USD |
0.6732 USD |
0.8552 USD |
0.7427 USD |
| 2021-06-21 |
0.8359 USD |
189,470.9437 ALGO |
0.9228 USD |
0.7559 USD |
0.9229 USD |
0.7559 USD |
| 2021-06-20 |
0.9180 USD |
201,150.8430 ALGO |
0.9352 USD |
0.8792 USD |
0.9505 USD |
0.9415 USD |
| 2021-06-19 |
0.9604 USD |
63,225.0413 ALGO |
0.9801 USD |
0.9336 USD |
0.9914 USD |
0.9336 USD |
| 2021-06-18 |
0.9849 USD |
221,067.2368 ALGO |
1.0739 USD |
0.8500 USD |
1.0885 USD |
0.9740 USD |
| 2021-06-17 |
1.0590 USD |
84,497.0483 ALGO |
1.0217 USD |
1.0217 USD |
1.0831 USD |
1.0619 USD |
| 2021-06-16 |
1.0240 USD |
94,104.2737 ALGO |
1.0179 USD |
0.9992 USD |
1.0546 USD |
1.0000 USD |
| 2021-06-15 |
1.0586 USD |
97,683.5596 ALGO |
1.0573 USD |
1.0267 USD |
1.0910 USD |
1.0342 USD |
| 2021-06-14 |
1.0530 USD |
132,743.8991 ALGO |
1.0466 USD |
1.0279 USD |
1.0861 USD |
1.0555 USD |
| 2021-06-13 |
1.0194 USD |
170,476.5576 ALGO |
0.9939 USD |
0.9674 USD |
1.0659 USD |
1.0353 USD |
| 2021-06-12 |
0.9533 USD |
295,904.2093 ALGO |
0.9724 USD |
0.9120 USD |
1.0173 USD |
1.0012 USD |
| 2021-06-11 |
1.0341 USD |
426,269.6887 ALGO |
1.0400 USD |
0.9566 USD |
1.0769 USD |
0.9729 USD |
| 2021-06-10 |
1.0084 USD |
254,091.2286 ALGO |
1.0276 USD |
0.9780 USD |
1.1400 USD |
1.0368 USD |
| 2021-06-09 |
1.0405 USD |
342,419.8834 ALGO |
0.9391 USD |
0.9095 USD |
1.1411 USD |
1.0382 USD |
| 2021-06-08 |
0.9242 USD |
234,724.9358 ALGO |
0.9591 USD |
0.8569 USD |
0.9767 USD |
0.9623 USD |
| 2021-06-07 |
1.0317 USD |
165,102.9111 ALGO |
1.0243 USD |
0.9500 USD |
1.0879 USD |
0.9633 USD |
| 2021-06-06 |
1.0017 USD |
97,057.8368 ALGO |
0.9733 USD |
0.9648 USD |
1.0230 USD |
1.0119 USD |
| 2021-06-05 |
1.0174 USD |
63,867.3702 ALGO |
1.0369 USD |
0.9530 USD |
1.0900 USD |
0.9648 USD |
| 2021-06-04 |
1.0426 USD |
113,793.4356 ALGO |
1.1112 USD |
0.9767 USD |
1.1244 USD |
1.0310 USD |
| 2021-06-03 |
1.0863 USD |
265,997.9389 ALGO |
1.0173 USD |
1.0085 USD |
1.1500 USD |
1.1171 USD |
| 2021-06-02 |
0.9749 USD |
82,152.6395 ALGO |
0.8960 USD |
0.8750 USD |
1.0680 USD |
1.0305 USD |
| 2021-06-01 |
0.9075 USD |
94,574.6805 ALGO |
0.9429 USD |
0.8768 USD |
0.9503 USD |
0.8982 USD |
| 2021-05-31 |
0.8783 USD |
71,572.1140 ALGO |
0.8390 USD |
0.8193 USD |
0.9397 USD |
0.9351 USD |
| 2021-05-30 |
0.8572 USD |
72,557.5965 ALGO |
0.7915 USD |
0.7824 USD |
0.8920 USD |
0.8529 USD |
| 2021-05-29 |
0.8391 USD |
50,742.7528 ALGO |
0.9235 USD |
0.8000 USD |
0.9284 USD |
0.8332 USD |
| 2021-05-28 |
0.9179 USD |
96,407.0586 ALGO |
0.9498 USD |
0.8500 USD |
0.9701 USD |
0.8574 USD |
| 2021-05-27 |
1.0067 USD |
33,915.9779 ALGO |
1.0142 USD |
0.9400 USD |
1.0312 USD |
0.9915 USD |
| 2021-05-26 |
1.0256 USD |
55,250.5090 ALGO |
0.9777 USD |
0.9772 USD |
1.0567 USD |
1.0102 USD |
| 2021-05-25 |
0.9481 USD |
77,616.2817 ALGO |
1.0006 USD |
0.8800 USD |
1.0006 USD |
0.9429 USD |
| 2021-05-24 |
0.9368 USD |
51,359.1838 ALGO |
0.8357 USD |
0.8357 USD |
1.0032 USD |
0.9710 USD |
| 2021-05-23 |
0.8177 USD |
150,562.7969 ALGO |
0.9624 USD |
0.6800 USD |
1.0210 USD |
0.8350 USD |
| 2021-05-22 |
0.9745 USD |
64,899.4882 ALGO |
0.9587 USD |
0.8680 USD |
1.0147 USD |
0.9824 USD |
| 2021-05-21 |
0.9951 USD |
134,407.8460 ALGO |
1.1389 USD |
0.8486 USD |
1.1467 USD |
0.9733 USD |
| 2021-05-20 |
0.9892 USD |
215,849.5824 ALGO |
0.9647 USD |
0.8671 USD |
1.1205 USD |
1.1025 USD |
| 2021-05-19 |
0.9507 USD |
708,771.0974 ALGO |
1.3851 USD |
0.7589 USD |
1.3854 USD |
0.9902 USD |
| 2021-05-18 |
1.3546 USD |
67,930.2681 ALGO |
1.3597 USD |
1.2913 USD |
1.4700 USD |
1.3488 USD |