Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.3114 USD |
245,591.1571 ALGO |
0.3113 USD |
0.2889 USD |
0.3222 USD |
0.3191 USD |
| 2022-10-12 |
0.3196 USD |
411,653.1061 ALGO |
0.3200 USD |
0.3124 USD |
0.3208 USD |
0.3140 USD |
| 2022-10-11 |
0.3125 USD |
383,924.7735 ALGO |
0.3161 USD |
0.3090 USD |
0.3223 USD |
0.3173 USD |
| 2022-10-10 |
0.3294 USD |
419,843.6854 ALGO |
0.3360 USD |
0.3195 USD |
0.3360 USD |
0.3205 USD |
| 2022-10-09 |
0.3368 USD |
610,519.5158 ALGO |
0.3324 USD |
0.3309 USD |
0.3402 USD |
0.3376 USD |
| 2022-10-08 |
0.3368 USD |
9,028.9046 ALGO |
0.3365 USD |
0.3320 USD |
0.3394 USD |
0.3336 USD |
| 2022-10-07 |
0.3402 USD |
69,869.5639 ALGO |
0.3498 USD |
0.3362 USD |
0.3498 USD |
0.3397 USD |
| 2022-10-06 |
0.3541 USD |
26,218.6970 ALGO |
0.3577 USD |
0.3486 USD |
0.3577 USD |
0.3491 USD |
| 2022-10-05 |
0.3519 USD |
191,980.7262 ALGO |
0.3551 USD |
0.3445 USD |
0.3602 USD |
0.3529 USD |
| 2022-10-04 |
0.3534 USD |
269,642.7707 ALGO |
0.3562 USD |
0.3502 USD |
0.3590 USD |
0.3564 USD |
| 2022-10-03 |
0.3515 USD |
248,913.5651 ALGO |
0.3540 USD |
0.3450 USD |
0.3601 USD |
0.3543 USD |
| 2022-10-02 |
0.3626 USD |
54,229.8295 ALGO |
0.3607 USD |
0.3544 USD |
0.3699 USD |
0.3544 USD |
| 2022-10-01 |
0.3585 USD |
439,864.5797 ALGO |
0.3538 USD |
0.3538 USD |
0.3681 USD |
0.3580 USD |
| 2022-09-30 |
0.3558 USD |
840,689.1367 ALGO |
0.3550 USD |
0.3482 USD |
0.3619 USD |
0.3500 USD |
| 2022-09-29 |
0.3503 USD |
1,642,189.6083 ALGO |
0.3514 USD |
0.3353 USD |
0.3623 USD |
0.3506 USD |
| 2022-09-28 |
0.3426 USD |
899,979.3700 ALGO |
0.3538 USD |
0.3334 USD |
0.3538 USD |
0.3474 USD |
| 2022-09-27 |
0.3575 USD |
844,419.5490 ALGO |
0.3721 USD |
0.3373 USD |
0.3736 USD |
0.3514 USD |
| 2022-09-26 |
0.3671 USD |
435,258.0735 ALGO |
0.3830 USD |
0.3592 USD |
0.3846 USD |
0.3649 USD |
| 2022-09-25 |
0.3866 USD |
218,689.6630 ALGO |
0.3848 USD |
0.3787 USD |
0.4002 USD |
0.3900 USD |
| 2022-09-24 |
0.3871 USD |
111,632.6749 ALGO |
0.4007 USD |
0.3700 USD |
0.4034 USD |
0.3803 USD |
| 2022-09-23 |
0.3853 USD |
1,136,516.5836 ALGO |
0.3736 USD |
0.3637 USD |
0.4088 USD |
0.4015 USD |
| 2022-09-22 |
0.3640 USD |
2,021,422.4152 ALGO |
0.3351 USD |
0.3305 USD |
0.3815 USD |
0.3726 USD |
| 2022-09-21 |
0.3212 USD |
343,267.2347 ALGO |
0.3349 USD |
0.3100 USD |
0.3403 USD |
0.3222 USD |
| 2022-09-20 |
0.3354 USD |
379,928.1465 ALGO |
0.3223 USD |
0.3170 USD |
0.3448 USD |
0.3269 USD |
| 2022-09-19 |
0.3158 USD |
534,009.7577 ALGO |
0.2937 USD |
0.2930 USD |
0.3238 USD |
0.3170 USD |
| 2022-09-18 |
0.3088 USD |
472,573.2120 ALGO |
0.3091 USD |
0.2911 USD |
0.3150 USD |
0.2945 USD |
| 2022-09-17 |
0.3082 USD |
176,225.5197 ALGO |
0.2999 USD |
0.2999 USD |
0.3101 USD |
0.3100 USD |
| 2022-09-16 |
0.2957 USD |
96,822.4606 ALGO |
0.2929 USD |
0.2909 USD |
0.2977 USD |
0.2961 USD |
| 2022-09-15 |
0.2967 USD |
594,753.0868 ALGO |
0.3018 USD |
0.2910 USD |
0.3032 USD |
0.2929 USD |
| 2022-09-14 |
0.3016 USD |
233,082.5207 ALGO |
0.3009 USD |
0.2971 USD |
0.3047 USD |
0.3033 USD |
| 2022-09-13 |
0.3050 USD |
745,233.2946 ALGO |
0.3170 USD |
0.2967 USD |
0.3230 USD |
0.3000 USD |
| 2022-09-12 |
0.3243 USD |
352,082.9707 ALGO |
0.3247 USD |
0.3196 USD |
0.3300 USD |
0.3230 USD |
| 2022-09-11 |
0.3244 USD |
171,445.5456 ALGO |
0.3241 USD |
0.3164 USD |
0.3305 USD |
0.3252 USD |
| 2022-09-10 |
0.3251 USD |
115,774.4639 ALGO |
0.3265 USD |
0.3199 USD |
0.3268 USD |
0.3238 USD |
| 2022-09-09 |
0.3173 USD |
142,473.1477 ALGO |
0.3077 USD |
0.3077 USD |
0.3250 USD |
0.3250 USD |
| 2022-09-08 |
0.2990 USD |
266,414.7440 ALGO |
0.2993 USD |
0.2945 USD |
0.3069 USD |
0.3049 USD |
| 2022-09-07 |
0.2920 USD |
97,613.5334 ALGO |
0.2859 USD |
0.2814 USD |
0.3003 USD |
0.2994 USD |
| 2022-09-06 |
0.2905 USD |
332,046.6557 ALGO |
0.3056 USD |
0.2832 USD |
0.3061 USD |
0.2849 USD |
| 2022-09-05 |
0.3018 USD |
134,655.9292 ALGO |
0.3130 USD |
0.2700 USD |
0.3130 USD |
0.3049 USD |
| 2022-09-04 |
0.3079 USD |
313,047.6933 ALGO |
0.3030 USD |
0.3030 USD |
0.3153 USD |
0.3125 USD |
| 2022-09-03 |
0.3029 USD |
701,307.3879 ALGO |
0.3012 USD |
0.2989 USD |
0.3030 USD |
0.3030 USD |
| 2022-09-02 |
0.2975 USD |
746,373.0211 ALGO |
0.2935 USD |
0.2912 USD |
0.3069 USD |
0.3010 USD |
| 2022-09-01 |
0.2889 USD |
168,240.8246 ALGO |
0.2905 USD |
0.2836 USD |
0.2923 USD |
0.2921 USD |
| 2022-08-31 |
0.2952 USD |
53,155.5541 ALGO |
0.2962 USD |
0.2884 USD |
0.2986 USD |
0.2884 USD |
| 2022-08-30 |
0.2909 USD |
426,521.1905 ALGO |
0.2971 USD |
0.2847 USD |
0.3013 USD |
0.2917 USD |
| 2022-08-29 |
0.2885 USD |
442,043.5513 ALGO |
0.2812 USD |
0.2805 USD |
0.2963 USD |
0.2954 USD |
| 2022-08-28 |
0.2891 USD |
110,199.9513 ALGO |
0.2915 USD |
0.2815 USD |
0.2935 USD |
0.2815 USD |
| 2022-08-27 |
0.2844 USD |
97,545.9990 ALGO |
0.2832 USD |
0.2797 USD |
0.2880 USD |
0.2875 USD |
| 2022-08-26 |
0.2941 USD |
186,557.5779 ALGO |
0.3068 USD |
0.2800 USD |
0.3068 USD |
0.2814 USD |
| 2022-08-25 |
0.3053 USD |
118,039.0585 ALGO |
0.3022 USD |
0.3000 USD |
0.3089 USD |
0.3067 USD |