Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.9283 USD |
97,938.1130 ALGO |
0.9118 USD |
0.9006 USD |
0.9450 USD |
0.9408 USD |
| 2022-03-26 |
0.9058 USD |
94,938.3936 ALGO |
0.8958 USD |
0.8767 USD |
0.9190 USD |
0.9165 USD |
| 2022-03-25 |
0.9184 USD |
316,547.9461 ALGO |
0.8835 USD |
0.8828 USD |
0.9479 USD |
0.8886 USD |
| 2022-03-24 |
0.8539 USD |
580,894.3454 ALGO |
0.8401 USD |
0.8288 USD |
0.9080 USD |
0.8883 USD |
| 2022-03-23 |
0.8239 USD |
172,677.7436 ALGO |
0.8213 USD |
0.8064 USD |
0.8383 USD |
0.8361 USD |
| 2022-03-22 |
0.8249 USD |
130,094.4890 ALGO |
0.8300 USD |
0.8051 USD |
0.8500 USD |
0.8269 USD |
| 2022-03-21 |
0.7953 USD |
308,226.1485 ALGO |
0.7342 USD |
0.7342 USD |
0.8264 USD |
0.8253 USD |
| 2022-03-20 |
0.7493 USD |
98,129.7931 ALGO |
0.7600 USD |
0.7349 USD |
0.7742 USD |
0.7416 USD |
| 2022-03-19 |
0.7713 USD |
129,719.7339 ALGO |
0.7654 USD |
0.7531 USD |
0.7800 USD |
0.7644 USD |
| 2022-03-18 |
0.7450 USD |
174,598.3340 ALGO |
0.7420 USD |
0.7271 USD |
0.7608 USD |
0.7526 USD |
| 2022-03-17 |
0.7428 USD |
121,351.2676 ALGO |
0.7353 USD |
0.7233 USD |
0.7600 USD |
0.7435 USD |
| 2022-03-16 |
0.7203 USD |
271,647.3059 ALGO |
0.7166 USD |
0.6980 USD |
0.7365 USD |
0.7365 USD |
| 2022-03-15 |
0.6975 USD |
320,748.0474 ALGO |
0.7065 USD |
0.6795 USD |
0.7252 USD |
0.7161 USD |
| 2022-03-14 |
0.6883 USD |
161,540.8511 ALGO |
0.6786 USD |
0.6750 USD |
0.7084 USD |
0.7054 USD |
| 2022-03-13 |
0.6973 USD |
53,383.3269 ALGO |
0.7049 USD |
0.6770 USD |
0.7162 USD |
0.6822 USD |
| 2022-03-12 |
0.7140 USD |
80,500.9198 ALGO |
0.7129 USD |
0.7052 USD |
0.7236 USD |
0.7052 USD |
| 2022-03-11 |
0.7112 USD |
162,808.4197 ALGO |
0.7284 USD |
0.6996 USD |
0.7284 USD |
0.7053 USD |
| 2022-03-10 |
0.7339 USD |
202,400.7304 ALGO |
0.7742 USD |
0.7241 USD |
0.7785 USD |
0.7313 USD |
| 2022-03-09 |
0.7636 USD |
264,809.2354 ALGO |
0.7404 USD |
0.7393 USD |
0.7801 USD |
0.7615 USD |
| 2022-03-08 |
0.7404 USD |
92,310.8565 ALGO |
0.7323 USD |
0.7299 USD |
0.7593 USD |
0.7393 USD |
| 2022-03-07 |
0.7403 USD |
289,670.7180 ALGO |
0.7415 USD |
0.7200 USD |
0.7704 USD |
0.7321 USD |
| 2022-03-06 |
0.7546 USD |
393,626.7123 ALGO |
0.7736 USD |
0.7459 USD |
0.7809 USD |
0.7467 USD |
| 2022-03-05 |
0.7675 USD |
133,270.5292 ALGO |
0.7563 USD |
0.7491 USD |
0.7783 USD |
0.7755 USD |
| 2022-03-04 |
0.7797 USD |
162,641.1149 ALGO |
0.7800 USD |
0.7565 USD |
0.8071 USD |
0.7565 USD |
| 2022-03-03 |
0.8259 USD |
317,349.6342 ALGO |
0.8174 USD |
0.7915 USD |
0.8500 USD |
0.8014 USD |
| 2022-03-02 |
0.8239 USD |
157,243.4661 ALGO |
0.8462 USD |
0.8101 USD |
0.8550 USD |
0.8225 USD |
| 2022-03-01 |
0.8581 USD |
454,028.0666 ALGO |
0.8707 USD |
0.8400 USD |
0.8946 USD |
0.8505 USD |
| 2022-02-28 |
0.8416 USD |
315,342.9729 ALGO |
0.7944 USD |
0.7919 USD |
0.8642 USD |
0.8602 USD |
| 2022-02-27 |
0.8152 USD |
301,928.9025 ALGO |
0.8400 USD |
0.7824 USD |
0.8502 USD |
0.7904 USD |
| 2022-02-26 |
0.8496 USD |
108,070.0905 ALGO |
0.8359 USD |
0.8260 USD |
0.8809 USD |
0.8546 USD |
| 2022-02-25 |
0.8123 USD |
149,102.2107 ALGO |
0.7794 USD |
0.7700 USD |
0.8414 USD |
0.8348 USD |
| 2022-02-24 |
0.7341 USD |
540,297.8647 ALGO |
0.7796 USD |
0.6897 USD |
0.7939 USD |
0.7700 USD |
| 2022-02-23 |
0.8316 USD |
172,861.5385 ALGO |
0.8082 USD |
0.7875 USD |
0.8500 USD |
0.7884 USD |
| 2022-02-22 |
0.7922 USD |
123,188.9898 ALGO |
0.7832 USD |
0.7594 USD |
0.8182 USD |
0.8044 USD |
| 2022-02-21 |
0.8346 USD |
190,243.1088 ALGO |
0.8395 USD |
0.7800 USD |
0.8779 USD |
0.7800 USD |
| 2022-02-20 |
0.8518 USD |
151,109.0745 ALGO |
0.8800 USD |
0.8345 USD |
0.9004 USD |
0.8593 USD |
| 2022-02-19 |
0.8998 USD |
154,454.8120 ALGO |
0.8954 USD |
0.8719 USD |
0.9158 USD |
0.8980 USD |
| 2022-02-18 |
0.9015 USD |
140,558.5082 ALGO |
0.8976 USD |
0.8764 USD |
0.9254 USD |
0.8946 USD |
| 2022-02-17 |
0.9313 USD |
108,213.0093 ALGO |
0.9802 USD |
0.8921 USD |
0.9887 USD |
0.8983 USD |
| 2022-02-16 |
0.9834 USD |
320,531.9473 ALGO |
0.9722 USD |
0.9550 USD |
1.0086 USD |
0.9864 USD |
| 2022-02-15 |
0.9386 USD |
263,647.8028 ALGO |
0.9020 USD |
0.9020 USD |
0.9755 USD |
0.9755 USD |
| 2022-02-14 |
0.8838 USD |
66,189.5819 ALGO |
0.8970 USD |
0.8740 USD |
0.9081 USD |
0.8882 USD |
| 2022-02-13 |
0.9150 USD |
64,395.7217 ALGO |
0.9208 USD |
0.8850 USD |
0.9321 USD |
0.9025 USD |
| 2022-02-12 |
0.9156 USD |
164,313.8193 ALGO |
0.9108 USD |
0.8931 USD |
0.9408 USD |
0.9127 USD |
| 2022-02-11 |
0.9522 USD |
174,740.5576 ALGO |
0.9799 USD |
0.8996 USD |
0.9962 USD |
0.9167 USD |
| 2022-02-10 |
1.0123 USD |
211,202.1480 ALGO |
1.0372 USD |
0.9764 USD |
1.0496 USD |
0.9779 USD |
| 2022-02-09 |
1.0306 USD |
109,633.8324 ALGO |
1.0254 USD |
1.0005 USD |
1.0469 USD |
1.0393 USD |
| 2022-02-08 |
1.0385 USD |
292,594.5139 ALGO |
1.0621 USD |
0.9897 USD |
1.1022 USD |
1.0302 USD |
| 2022-02-07 |
1.0611 USD |
301,615.7219 ALGO |
1.0206 USD |
1.0005 USD |
1.0970 USD |
1.0718 USD |
| 2022-02-06 |
1.0033 USD |
99,764.8558 ALGO |
1.0068 USD |
0.9737 USD |
1.0270 USD |
1.0215 USD |