Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.3104 USD |
336,887.1917 ALGO |
0.3180 USD |
0.3015 USD |
0.3204 USD |
0.3086 USD |
| 2022-07-04 |
0.3093 USD |
321,715.1189 ALGO |
0.3097 USD |
0.2996 USD |
0.3186 USD |
0.3182 USD |
| 2022-07-03 |
0.3096 USD |
325,527.6263 ALGO |
0.3080 USD |
0.3018 USD |
0.3151 USD |
0.3114 USD |
| 2022-07-02 |
0.3040 USD |
217,905.3880 ALGO |
0.3065 USD |
0.2997 USD |
0.3102 USD |
0.3091 USD |
| 2022-07-01 |
0.3089 USD |
437,700.7890 ALGO |
0.3147 USD |
0.3000 USD |
0.3223 USD |
0.3077 USD |
| 2022-06-30 |
0.2933 USD |
399,163.8588 ALGO |
0.2957 USD |
0.2850 USD |
0.3110 USD |
0.3061 USD |
| 2022-06-29 |
0.3073 USD |
264,305.2016 ALGO |
0.3150 USD |
0.2957 USD |
0.3152 USD |
0.2970 USD |
| 2022-06-28 |
0.3256 USD |
145,975.2719 ALGO |
0.3276 USD |
0.3105 USD |
0.3347 USD |
0.3113 USD |
| 2022-06-27 |
0.3349 USD |
286,678.5020 ALGO |
0.3320 USD |
0.3274 USD |
0.3448 USD |
0.3299 USD |
| 2022-06-26 |
0.3485 USD |
85,301.3922 ALGO |
0.3516 USD |
0.3358 USD |
0.3591 USD |
0.3358 USD |
| 2022-06-25 |
0.3463 USD |
235,422.5701 ALGO |
0.3489 USD |
0.3356 USD |
0.3555 USD |
0.3483 USD |
| 2022-06-24 |
0.3485 USD |
436,701.5686 ALGO |
0.3360 USD |
0.3355 USD |
0.3582 USD |
0.3493 USD |
| 2022-06-23 |
0.3242 USD |
414,601.3973 ALGO |
0.3191 USD |
0.3140 USD |
0.3366 USD |
0.3364 USD |
| 2022-06-22 |
0.3182 USD |
175,378.8157 ALGO |
0.3212 USD |
0.3140 USD |
0.3303 USD |
0.3140 USD |
| 2022-06-21 |
0.3293 USD |
138,506.1189 ALGO |
0.3179 USD |
0.3171 USD |
0.3427 USD |
0.3238 USD |
| 2022-06-20 |
0.3164 USD |
296,561.6286 ALGO |
0.3031 USD |
0.3026 USD |
0.3255 USD |
0.3141 USD |
| 2022-06-19 |
0.3025 USD |
131,715.7225 ALGO |
0.2998 USD |
0.2871 USD |
0.3177 USD |
0.3126 USD |
| 2022-06-18 |
0.2885 USD |
517,632.4007 ALGO |
0.3042 USD |
0.2799 USD |
0.3120 USD |
0.2954 USD |
| 2022-06-17 |
0.3089 USD |
270,361.9829 ALGO |
0.3062 USD |
0.2992 USD |
0.3170 USD |
0.3120 USD |
| 2022-06-16 |
0.3068 USD |
358,787.0012 ALGO |
0.3388 USD |
0.2973 USD |
0.3410 USD |
0.2973 USD |
| 2022-06-15 |
0.3001 USD |
510,107.1224 ALGO |
0.3050 USD |
0.2789 USD |
0.3403 USD |
0.3363 USD |
| 2022-06-14 |
0.3009 USD |
439,834.0624 ALGO |
0.3011 USD |
0.2830 USD |
0.3098 USD |
0.2990 USD |
| 2022-06-13 |
0.3064 USD |
1,116,552.4333 ALGO |
0.3214 USD |
0.2884 USD |
0.3288 USD |
0.3003 USD |
| 2022-06-12 |
0.3338 USD |
232,923.6642 ALGO |
0.3402 USD |
0.3247 USD |
0.3474 USD |
0.3263 USD |
| 2022-06-11 |
0.3563 USD |
169,165.6558 ALGO |
0.3688 USD |
0.3397 USD |
0.3794 USD |
0.3536 USD |
| 2022-06-10 |
0.3827 USD |
450,179.2778 ALGO |
0.3950 USD |
0.3645 USD |
0.4032 USD |
0.3645 USD |
| 2022-06-09 |
0.4097 USD |
280,281.3389 ALGO |
0.4127 USD |
0.4005 USD |
0.4214 USD |
0.4014 USD |
| 2022-06-08 |
0.4145 USD |
601,326.7870 ALGO |
0.4109 USD |
0.3980 USD |
0.4301 USD |
0.4214 USD |
| 2022-06-07 |
0.3902 USD |
341,685.5637 ALGO |
0.3926 USD |
0.3777 USD |
0.4040 USD |
0.3994 USD |
| 2022-06-06 |
0.4069 USD |
583,757.7659 ALGO |
0.3927 USD |
0.3913 USD |
0.4243 USD |
0.4085 USD |
| 2022-06-05 |
0.3938 USD |
507,534.8033 ALGO |
0.3878 USD |
0.3806 USD |
0.4007 USD |
0.3913 USD |
| 2022-06-04 |
0.3733 USD |
92,147.0925 ALGO |
0.3808 USD |
0.3670 USD |
0.3891 USD |
0.3891 USD |
| 2022-06-03 |
0.3809 USD |
221,237.3049 ALGO |
0.3925 USD |
0.3727 USD |
0.3956 USD |
0.3810 USD |
| 2022-06-02 |
0.3881 USD |
116,283.4399 ALGO |
0.3819 USD |
0.3773 USD |
0.3968 USD |
0.3956 USD |
| 2022-06-01 |
0.4070 USD |
457,271.3603 ALGO |
0.4176 USD |
0.3750 USD |
0.4245 USD |
0.3837 USD |
| 2022-05-31 |
0.4136 USD |
271,091.6484 ALGO |
0.4208 USD |
0.3975 USD |
0.4229 USD |
0.4127 USD |
| 2022-05-30 |
0.4023 USD |
346,899.9258 ALGO |
0.3905 USD |
0.3780 USD |
0.4190 USD |
0.4148 USD |
| 2022-05-29 |
0.3711 USD |
285,356.8504 ALGO |
0.3636 USD |
0.3568 USD |
0.3764 USD |
0.3758 USD |
| 2022-05-28 |
0.3652 USD |
186,319.3292 ALGO |
0.3648 USD |
0.3590 USD |
0.3695 USD |
0.3659 USD |
| 2022-05-27 |
0.3691 USD |
258,667.7152 ALGO |
0.3823 USD |
0.3578 USD |
0.3823 USD |
0.3615 USD |
| 2022-05-26 |
0.3847 USD |
327,454.0220 ALGO |
0.4100 USD |
0.3670 USD |
0.4100 USD |
0.3876 USD |
| 2022-05-25 |
0.4062 USD |
80,330.5222 ALGO |
0.4161 USD |
0.4010 USD |
0.4166 USD |
0.4073 USD |
| 2022-05-24 |
0.4116 USD |
184,641.6227 ALGO |
0.4151 USD |
0.3937 USD |
0.4207 USD |
0.4198 USD |
| 2022-05-23 |
0.4413 USD |
292,439.0547 ALGO |
0.4430 USD |
0.4146 USD |
0.4516 USD |
0.4146 USD |
| 2022-05-22 |
0.4397 USD |
70,570.4326 ALGO |
0.4328 USD |
0.4235 USD |
0.4476 USD |
0.4462 USD |
| 2022-05-21 |
0.4310 USD |
18,486.3686 ALGO |
0.4304 USD |
0.4264 USD |
0.4371 USD |
0.4282 USD |
| 2022-05-20 |
0.4332 USD |
173,089.8980 ALGO |
0.4481 USD |
0.4200 USD |
0.4530 USD |
0.4384 USD |
| 2022-05-19 |
0.4391 USD |
759,530.8978 ALGO |
0.4420 USD |
0.4216 USD |
0.4629 USD |
0.4418 USD |
| 2022-05-18 |
0.4665 USD |
556,536.7170 ALGO |
0.5037 USD |
0.4350 USD |
0.5045 USD |
0.4350 USD |
| 2022-05-17 |
0.4827 USD |
401,732.1230 ALGO |
0.4638 USD |
0.4561 USD |
0.5056 USD |
0.4961 USD |