Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-02 |
0.2434 USD |
350,444.2571 ALGO |
0.2373 USD |
0.2373 USD |
0.2456 USD |
0.2443 USD |
| 2022-12-01 |
0.2428 USD |
91,669.7542 ALGO |
0.2481 USD |
0.2393 USD |
0.2481 USD |
0.2403 USD |
| 2022-11-30 |
0.2467 USD |
224,664.2119 ALGO |
0.2432 USD |
0.2390 USD |
0.2496 USD |
0.2483 USD |
| 2022-11-29 |
0.2388 USD |
100,911.9682 ALGO |
0.2364 USD |
0.2342 USD |
0.2419 USD |
0.2401 USD |
| 2022-11-28 |
0.2319 USD |
197,430.3059 ALGO |
0.2408 USD |
0.2273 USD |
0.2415 USD |
0.2361 USD |
| 2022-11-27 |
0.2441 USD |
88,403.5437 ALGO |
0.2401 USD |
0.2397 USD |
0.2487 USD |
0.2448 USD |
| 2022-11-26 |
0.2410 USD |
51,933.7126 ALGO |
0.2430 USD |
0.2374 USD |
0.2458 USD |
0.2390 USD |
| 2022-11-25 |
0.2394 USD |
101,115.9970 ALGO |
0.2392 USD |
0.2346 USD |
0.2447 USD |
0.2436 USD |
| 2022-11-24 |
0.2428 USD |
130,935.5537 ALGO |
0.2442 USD |
0.2375 USD |
0.2485 USD |
0.2409 USD |
| 2022-11-23 |
0.2417 USD |
718,419.0611 ALGO |
0.2377 USD |
0.2360 USD |
0.2465 USD |
0.2448 USD |
| 2022-11-22 |
0.2349 USD |
388,752.2012 ALGO |
0.2474 USD |
0.2250 USD |
0.2477 USD |
0.2403 USD |
| 2022-11-21 |
0.2455 USD |
521,288.5374 ALGO |
0.2525 USD |
0.2378 USD |
0.2560 USD |
0.2473 USD |
| 2022-11-20 |
0.2729 USD |
628,778.7170 ALGO |
0.2974 USD |
0.2547 USD |
0.2983 USD |
0.2550 USD |
| 2022-11-19 |
0.3024 USD |
784,727.5218 ALGO |
0.2971 USD |
0.2897 USD |
0.3113 USD |
0.2989 USD |
| 2022-11-18 |
0.2877 USD |
1,968,825.2694 ALGO |
0.2680 USD |
0.2677 USD |
0.2969 USD |
0.2969 USD |
| 2022-11-17 |
0.2685 USD |
414,527.1132 ALGO |
0.2763 USD |
0.2577 USD |
0.2799 USD |
0.2677 USD |
| 2022-11-16 |
0.2713 USD |
2,221,662.7005 ALGO |
0.2855 USD |
0.2645 USD |
0.2974 USD |
0.2758 USD |
| 2022-11-15 |
0.2722 USD |
1,260,326.6244 ALGO |
0.2596 USD |
0.2571 USD |
0.2907 USD |
0.2772 USD |
| 2022-11-14 |
0.2571 USD |
1,948,870.2313 ALGO |
0.2614 USD |
0.2372 USD |
0.2660 USD |
0.2606 USD |
| 2022-11-13 |
0.2664 USD |
633,968.5680 ALGO |
0.2731 USD |
0.2560 USD |
0.2764 USD |
0.2590 USD |
| 2022-11-12 |
0.2792 USD |
1,726,447.8328 ALGO |
0.2997 USD |
0.2708 USD |
0.3022 USD |
0.2711 USD |
| 2022-11-11 |
0.3010 USD |
726,712.8813 ALGO |
0.3200 USD |
0.2850 USD |
0.3274 USD |
0.2988 USD |
| 2022-11-10 |
0.2982 USD |
582,785.1096 ALGO |
0.2628 USD |
0.2626 USD |
0.3266 USD |
0.3153 USD |
| 2022-11-09 |
0.2986 USD |
1,119,292.7506 ALGO |
0.3333 USD |
0.2541 USD |
0.3373 USD |
0.2630 USD |
| 2022-11-08 |
0.3737 USD |
2,095,196.2683 ALGO |
0.4184 USD |
0.2850 USD |
0.4190 USD |
0.3289 USD |
| 2022-11-07 |
0.4204 USD |
1,127,069.4448 ALGO |
0.4036 USD |
0.3970 USD |
0.4498 USD |
0.4176 USD |
| 2022-11-06 |
0.4358 USD |
665,375.2565 ALGO |
0.4239 USD |
0.4070 USD |
0.4465 USD |
0.4070 USD |
| 2022-11-05 |
0.4298 USD |
1,086,110.3916 ALGO |
0.4167 USD |
0.4040 USD |
0.4528 USD |
0.4168 USD |
| 2022-11-04 |
0.4001 USD |
1,031,039.4823 ALGO |
0.3691 USD |
0.3682 USD |
0.4285 USD |
0.4126 USD |
| 2022-11-03 |
0.3731 USD |
480,589.4483 ALGO |
0.3651 USD |
0.3633 USD |
0.3836 USD |
0.3696 USD |
| 2022-11-02 |
0.3520 USD |
681,910.8311 ALGO |
0.3604 USD |
0.3437 USD |
0.3643 USD |
0.3612 USD |
| 2022-11-01 |
0.3609 USD |
130,665.5328 ALGO |
0.3591 USD |
0.3474 USD |
0.3697 USD |
0.3600 USD |
| 2022-10-31 |
0.3589 USD |
1,464,702.4354 ALGO |
0.3580 USD |
0.3530 USD |
0.3790 USD |
0.3582 USD |
| 2022-10-30 |
0.3515 USD |
420,986.8527 ALGO |
0.3407 USD |
0.3361 USD |
0.3624 USD |
0.3496 USD |
| 2022-10-29 |
0.3418 USD |
153,648.2511 ALGO |
0.3355 USD |
0.3355 USD |
0.3456 USD |
0.3364 USD |
| 2022-10-28 |
0.3303 USD |
182,472.4588 ALGO |
0.3245 USD |
0.3201 USD |
0.3352 USD |
0.3348 USD |
| 2022-10-27 |
0.3335 USD |
190,238.3693 ALGO |
0.3386 USD |
0.3266 USD |
0.3405 USD |
0.3266 USD |
| 2022-10-26 |
0.3364 USD |
126,975.9384 ALGO |
0.3292 USD |
0.3292 USD |
0.3422 USD |
0.3389 USD |
| 2022-10-25 |
0.3220 USD |
1,003,857.2276 ALGO |
0.3180 USD |
0.3155 USD |
0.3381 USD |
0.3324 USD |
| 2022-10-24 |
0.3114 USD |
52,795.1054 ALGO |
0.3126 USD |
0.3058 USD |
0.3139 USD |
0.3126 USD |
| 2022-10-23 |
0.3138 USD |
206,808.7300 ALGO |
0.3110 USD |
0.3080 USD |
0.3158 USD |
0.3158 USD |