Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.3058 USD |
921,830.3271 ALGO |
0.3063 USD |
0.3028 USD |
0.3085 USD |
0.3029 USD |
| 2022-08-23 |
0.3017 USD |
852,378.4182 ALGO |
0.3033 USD |
0.2937 USD |
0.3104 USD |
0.3104 USD |
| 2022-08-22 |
0.2962 USD |
266,838.0709 ALGO |
0.3052 USD |
0.2906 USD |
0.3052 USD |
0.2993 USD |
| 2022-08-21 |
0.3003 USD |
2,352,218.6041 ALGO |
0.3000 USD |
0.2978 USD |
0.3087 USD |
0.3087 USD |
| 2022-08-20 |
0.2994 USD |
1,345,477.3026 ALGO |
0.3047 USD |
0.2946 USD |
0.3105 USD |
0.3000 USD |
| 2022-08-19 |
0.3186 USD |
823,650.1563 ALGO |
0.3318 USD |
0.3008 USD |
0.3338 USD |
0.3027 USD |
| 2022-08-18 |
0.3425 USD |
32,548.9857 ALGO |
0.3421 USD |
0.3389 USD |
0.3461 USD |
0.3432 USD |
| 2022-08-17 |
0.3521 USD |
230,316.7730 ALGO |
0.3549 USD |
0.3389 USD |
0.3641 USD |
0.3389 USD |
| 2022-08-16 |
0.3569 USD |
147,954.9201 ALGO |
0.3597 USD |
0.3500 USD |
0.3597 USD |
0.3527 USD |
| 2022-08-15 |
0.3615 USD |
328,561.5314 ALGO |
0.3637 USD |
0.3518 USD |
0.3758 USD |
0.3518 USD |
| 2022-08-14 |
0.3738 USD |
547,972.4142 ALGO |
0.3690 USD |
0.3595 USD |
0.3810 USD |
0.3640 USD |
| 2022-08-13 |
0.3669 USD |
241,545.1075 ALGO |
0.3652 USD |
0.3641 USD |
0.3740 USD |
0.3701 USD |
| 2022-08-12 |
0.3558 USD |
223,485.7930 ALGO |
0.3619 USD |
0.3536 USD |
0.3652 USD |
0.3618 USD |
| 2022-08-11 |
0.3656 USD |
408,401.0592 ALGO |
0.3645 USD |
0.3600 USD |
0.3700 USD |
0.3622 USD |
| 2022-08-10 |
0.3577 USD |
306,834.8123 ALGO |
0.3446 USD |
0.3370 USD |
0.3654 USD |
0.3637 USD |
| 2022-08-09 |
0.3497 USD |
122,205.0884 ALGO |
0.3688 USD |
0.3411 USD |
0.3730 USD |
0.3483 USD |
| 2022-08-08 |
0.3636 USD |
63,486.6035 ALGO |
0.3542 USD |
0.3537 USD |
0.3710 USD |
0.3620 USD |
| 2022-08-07 |
0.3501 USD |
258,081.9359 ALGO |
0.3447 USD |
0.3383 USD |
0.3626 USD |
0.3572 USD |
| 2022-08-06 |
0.3531 USD |
29,244.4077 ALGO |
0.3549 USD |
0.3487 USD |
0.3560 USD |
0.3508 USD |
| 2022-08-05 |
0.3482 USD |
167,868.9139 ALGO |
0.3366 USD |
0.3366 USD |
0.3571 USD |
0.3566 USD |
| 2022-08-04 |
0.3329 USD |
71,488.2917 ALGO |
0.3268 USD |
0.3268 USD |
0.3405 USD |
0.3340 USD |
| 2022-08-03 |
0.3299 USD |
22,513.3381 ALGO |
0.3237 USD |
0.3179 USD |
0.3385 USD |
0.3283 USD |
| 2022-08-02 |
0.3316 USD |
103,337.1199 ALGO |
0.3447 USD |
0.3206 USD |
0.3465 USD |
0.3285 USD |
| 2022-08-01 |
0.3425 USD |
33,408.1300 ALGO |
0.3417 USD |
0.3324 USD |
0.3440 USD |
0.3367 USD |
| 2022-07-31 |
0.3466 USD |
21,710.4858 ALGO |
0.3396 USD |
0.3340 USD |
0.3550 USD |
0.3340 USD |
| 2022-07-30 |
0.3446 USD |
58,718.1368 ALGO |
0.3406 USD |
0.3300 USD |
0.3539 USD |
0.3352 USD |
| 2022-07-29 |
0.3401 USD |
88,953.0317 ALGO |
0.3371 USD |
0.3268 USD |
0.3447 USD |
0.3385 USD |
| 2022-07-28 |
0.3286 USD |
224,376.3064 ALGO |
0.3265 USD |
0.3176 USD |
0.3419 USD |
0.3364 USD |
| 2022-07-27 |
0.3239 USD |
179,903.4636 ALGO |
0.3066 USD |
0.3061 USD |
0.3282 USD |
0.3261 USD |
| 2022-07-26 |
0.3064 USD |
211,935.7758 ALGO |
0.3100 USD |
0.3029 USD |
0.3116 USD |
0.3096 USD |
| 2022-07-25 |
0.3271 USD |
141,863.6933 ALGO |
0.3383 USD |
0.3199 USD |
0.3402 USD |
0.3202 USD |
| 2022-07-24 |
0.3402 USD |
224,510.8093 ALGO |
0.3387 USD |
0.3347 USD |
0.3448 USD |
0.3448 USD |
| 2022-07-23 |
0.3325 USD |
114,945.6020 ALGO |
0.3409 USD |
0.3269 USD |
0.3432 USD |
0.3358 USD |
| 2022-07-22 |
0.3527 USD |
269,555.3701 ALGO |
0.3534 USD |
0.3340 USD |
0.3570 USD |
0.3340 USD |
| 2022-07-21 |
0.3424 USD |
59,966.8263 ALGO |
0.3448 USD |
0.3363 USD |
0.3511 USD |
0.3511 USD |
| 2022-07-20 |
0.3670 USD |
141,544.9408 ALGO |
0.3670 USD |
0.3432 USD |
0.3772 USD |
0.3457 USD |
| 2022-07-19 |
0.3671 USD |
213,932.0679 ALGO |
0.3600 USD |
0.3464 USD |
0.3768 USD |
0.3731 USD |
| 2022-07-18 |
0.3533 USD |
91,413.0699 ALGO |
0.3469 USD |
0.3396 USD |
0.3667 USD |
0.3560 USD |
| 2022-07-17 |
0.3381 USD |
58,603.7698 ALGO |
0.3334 USD |
0.3334 USD |
0.3431 USD |
0.3431 USD |
| 2022-07-16 |
0.3420 USD |
201,300.2435 ALGO |
0.3274 USD |
0.3261 USD |
0.4708 USD |
0.3384 USD |
| 2022-07-15 |
0.3278 USD |
51,595.6131 ALGO |
0.3297 USD |
0.3209 USD |
0.3323 USD |
0.3292 USD |
| 2022-07-14 |
0.3200 USD |
351,811.7347 ALGO |
0.3080 USD |
0.3051 USD |
0.3323 USD |
0.3276 USD |
| 2022-07-13 |
0.3027 USD |
132,098.3493 ALGO |
0.2910 USD |
0.2900 USD |
0.3107 USD |
0.3107 USD |
| 2022-07-12 |
0.2987 USD |
67,010.2887 ALGO |
0.2965 USD |
0.2940 USD |
0.3032 USD |
0.2950 USD |
| 2022-07-11 |
0.3034 USD |
16,415.8072 ALGO |
0.3050 USD |
0.2968 USD |
0.3100 USD |
0.2968 USD |
| 2022-07-10 |
0.3101 USD |
365,888.2272 ALGO |
0.3182 USD |
0.3058 USD |
0.3197 USD |
0.3091 USD |
| 2022-07-09 |
0.3185 USD |
245,748.6841 ALGO |
0.3143 USD |
0.3143 USD |
0.3233 USD |
0.3225 USD |
| 2022-07-08 |
0.3205 USD |
1,200,588.0053 ALGO |
0.3199 USD |
0.3097 USD |
0.3261 USD |
0.3160 USD |
| 2022-07-07 |
0.3154 USD |
399,675.8348 ALGO |
0.3102 USD |
0.3102 USD |
0.3255 USD |
0.3192 USD |
| 2022-07-06 |
0.3108 USD |
226,549.0262 ALGO |
0.3099 USD |
0.3036 USD |
0.3142 USD |
0.3110 USD |