Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.4583 USD |
330,741.2206 ALGO |
0.4829 USD |
0.4398 USD |
0.4868 USD |
0.4566 USD |
| 2022-05-15 |
0.4627 USD |
215,795.9409 ALGO |
0.4670 USD |
0.4444 USD |
0.4884 USD |
0.4824 USD |
| 2022-05-14 |
0.4377 USD |
312,051.6484 ALGO |
0.4435 USD |
0.4189 USD |
0.4693 USD |
0.4562 USD |
| 2022-05-13 |
0.4586 USD |
894,856.9426 ALGO |
0.4250 USD |
0.4157 USD |
0.5003 USD |
0.4416 USD |
| 2022-05-12 |
0.4073 USD |
1,630,258.2323 ALGO |
0.4527 USD |
0.3396 USD |
0.4844 USD |
0.4200 USD |
| 2022-05-11 |
0.4704 USD |
1,644,515.4031 ALGO |
0.5830 USD |
0.4074 USD |
0.6071 USD |
0.4443 USD |
| 2022-05-10 |
0.6018 USD |
472,138.0108 ALGO |
0.5764 USD |
0.5592 USD |
0.6543 USD |
0.5781 USD |
| 2022-05-09 |
0.6680 USD |
919,475.5578 ALGO |
0.7298 USD |
0.5916 USD |
0.7500 USD |
0.5975 USD |
| 2022-05-08 |
0.7391 USD |
357,804.1662 ALGO |
0.7491 USD |
0.7137 USD |
0.7809 USD |
0.7228 USD |
| 2022-05-07 |
0.7235 USD |
821,393.3909 ALGO |
0.6966 USD |
0.6777 USD |
0.7725 USD |
0.7568 USD |
| 2022-05-06 |
0.6736 USD |
602,782.9504 ALGO |
0.6360 USD |
0.6291 USD |
0.7230 USD |
0.6911 USD |
| 2022-05-05 |
0.6633 USD |
369,994.6060 ALGO |
0.7173 USD |
0.6147 USD |
0.7300 USD |
0.6337 USD |
| 2022-05-04 |
0.6787 USD |
337,408.5165 ALGO |
0.6662 USD |
0.6525 USD |
0.7166 USD |
0.7157 USD |
| 2022-05-03 |
0.6976 USD |
1,146,782.2688 ALGO |
0.6148 USD |
0.6148 USD |
0.7418 USD |
0.6653 USD |
| 2022-05-02 |
0.6097 USD |
183,667.2791 ALGO |
0.6039 USD |
0.5807 USD |
0.6473 USD |
0.6178 USD |
| 2022-05-01 |
0.5892 USD |
193,805.0198 ALGO |
0.5700 USD |
0.5656 USD |
0.6054 USD |
0.6019 USD |
| 2022-04-30 |
0.5943 USD |
277,524.4867 ALGO |
0.6380 USD |
0.5400 USD |
0.6390 USD |
0.5663 USD |
| 2022-04-29 |
0.6589 USD |
241,891.9889 ALGO |
0.6990 USD |
0.6200 USD |
0.7063 USD |
0.6377 USD |
| 2022-04-28 |
0.6851 USD |
249,798.3787 ALGO |
0.6690 USD |
0.6649 USD |
0.7105 USD |
0.6969 USD |
| 2022-04-27 |
0.6674 USD |
141,080.2627 ALGO |
0.6561 USD |
0.6555 USD |
0.6750 USD |
0.6718 USD |
| 2022-04-26 |
0.6924 USD |
190,808.4273 ALGO |
0.7026 USD |
0.6460 USD |
0.7267 USD |
0.6460 USD |
| 2022-04-25 |
0.6876 USD |
184,323.5468 ALGO |
0.6969 USD |
0.6584 USD |
0.7043 USD |
0.7043 USD |
| 2022-04-24 |
0.7095 USD |
36,624.2956 ALGO |
0.7095 USD |
0.6976 USD |
0.7133 USD |
0.7076 USD |
| 2022-04-23 |
0.7143 USD |
50,917.2376 ALGO |
0.7147 USD |
0.7044 USD |
0.7232 USD |
0.7044 USD |
| 2022-04-22 |
0.7232 USD |
80,602.6298 ALGO |
0.7266 USD |
0.7141 USD |
0.7307 USD |
0.7164 USD |
| 2022-04-21 |
0.7443 USD |
220,257.7103 ALGO |
0.7421 USD |
0.7091 USD |
0.7725 USD |
0.7150 USD |
| 2022-04-20 |
0.7498 USD |
108,803.8691 ALGO |
0.7466 USD |
0.7346 USD |
0.7698 USD |
0.7447 USD |
| 2022-04-19 |
0.7393 USD |
99,245.3751 ALGO |
0.7384 USD |
0.7286 USD |
0.7617 USD |
0.7572 USD |
| 2022-04-18 |
0.7126 USD |
89,009.4523 ALGO |
0.7094 USD |
0.6900 USD |
0.7374 USD |
0.7367 USD |
| 2022-04-17 |
0.7292 USD |
165,076.7422 ALGO |
0.7403 USD |
0.7087 USD |
0.7424 USD |
0.7094 USD |
| 2022-04-16 |
0.7399 USD |
118,946.1012 ALGO |
0.7368 USD |
0.7292 USD |
0.7508 USD |
0.7470 USD |
| 2022-04-15 |
0.7295 USD |
126,428.0145 ALGO |
0.7261 USD |
0.7248 USD |
0.7382 USD |
0.7362 USD |
| 2022-04-14 |
0.7420 USD |
94,561.6285 ALGO |
0.7498 USD |
0.7179 USD |
0.7606 USD |
0.7246 USD |
| 2022-04-13 |
0.7367 USD |
177,486.9032 ALGO |
0.7271 USD |
0.7186 USD |
0.7454 USD |
0.7439 USD |
| 2022-04-12 |
0.7230 USD |
312,632.4268 ALGO |
0.6914 USD |
0.6881 USD |
0.7436 USD |
0.7130 USD |
| 2022-04-11 |
0.7076 USD |
310,605.7301 ALGO |
0.7400 USD |
0.6837 USD |
0.7573 USD |
0.6910 USD |
| 2022-04-10 |
0.7752 USD |
507,113.6876 ALGO |
0.7810 USD |
0.7544 USD |
0.7901 USD |
0.7544 USD |
| 2022-04-09 |
0.7738 USD |
312,053.3124 ALGO |
0.7609 USD |
0.7609 USD |
0.7830 USD |
0.7815 USD |
| 2022-04-08 |
0.7851 USD |
169,327.5057 ALGO |
0.7988 USD |
0.7558 USD |
0.8055 USD |
0.7558 USD |
| 2022-04-07 |
0.7958 USD |
119,793.9568 ALGO |
0.7700 USD |
0.7508 USD |
0.8050 USD |
0.8038 USD |
| 2022-04-06 |
0.8008 USD |
182,801.1295 ALGO |
0.8327 USD |
0.7712 USD |
0.8327 USD |
0.7759 USD |
| 2022-04-05 |
0.8682 USD |
212,564.7275 ALGO |
0.8869 USD |
0.8373 USD |
0.9000 USD |
0.8373 USD |
| 2022-04-04 |
0.8258 USD |
600,613.9720 ALGO |
0.9345 USD |
0.4999 USD |
0.9345 USD |
0.8829 USD |
| 2022-04-03 |
0.9228 USD |
175,019.6659 ALGO |
0.9092 USD |
0.8945 USD |
0.9472 USD |
0.9319 USD |
| 2022-04-02 |
0.9478 USD |
244,095.1923 ALGO |
0.9336 USD |
0.9157 USD |
0.9745 USD |
0.9216 USD |
| 2022-04-01 |
0.9368 USD |
372,296.8815 ALGO |
0.9302 USD |
0.8900 USD |
0.9639 USD |
0.9363 USD |
| 2022-03-31 |
0.9582 USD |
725,972.8882 ALGO |
0.9251 USD |
0.9109 USD |
0.9945 USD |
0.9302 USD |
| 2022-03-30 |
0.9282 USD |
601,592.3727 ALGO |
0.9055 USD |
0.8883 USD |
0.9546 USD |
0.9294 USD |
| 2022-03-29 |
0.9241 USD |
262,576.0764 ALGO |
0.9061 USD |
0.9000 USD |
0.9627 USD |
0.9227 USD |
| 2022-03-28 |
0.9594 USD |
502,467.5889 ALGO |
0.9481 USD |
0.9153 USD |
0.9715 USD |
0.9153 USD |