Crypto exchange Bitstamp

Market Algorand (ALGO) / USD

Identifier on Bitstamp: algousd
Price
Date Price Volume Open Low High Close
2022-01-27 0.9153 USD 265,950.0937 ALGO 0.9223 USD 0.8801 USD 0.9553 USD 0.9325 USD
2022-01-26 0.9416 USD 197,187.0083 ALGO 0.9182 USD 0.8948 USD 0.9941 USD 0.9317 USD
2022-01-25 0.8894 USD 241,187.2426 ALGO 0.9136 USD 0.8691 USD 0.9489 USD 0.9310 USD
2022-01-24 0.8819 USD 547,325.1577 ALGO 0.9721 USD 0.8204 USD 0.9726 USD 0.9235 USD
2022-01-23 0.9592 USD 216,313.5863 ALGO 0.9411 USD 0.9270 USD 1.0014 USD 0.9857 USD
2022-01-22 0.9106 USD 438,424.8384 ALGO 1.0402 USD 0.8000 USD 1.0559 USD 0.9481 USD
2022-01-21 1.1200 USD 410,724.1867 ALGO 1.1605 USD 1.0055 USD 1.2030 USD 1.0121 USD
2022-01-20 1.2464 USD 242,071.7089 ALGO 1.2702 USD 1.1864 USD 1.3263 USD 1.1864 USD
2022-01-19 1.2683 USD 188,522.2539 ALGO 1.3210 USD 1.2277 USD 1.3210 USD 1.2883 USD
2022-01-18 1.3141 USD 136,944.3104 ALGO 1.3398 USD 1.2800 USD 1.3575 USD 1.3226 USD
2022-01-17 1.3852 USD 185,574.3557 ALGO 1.4288 USD 1.3400 USD 1.4311 USD 1.3490 USD
2022-01-16 1.3982 USD 54,591.8767 ALGO 1.3806 USD 1.3725 USD 1.4470 USD 1.4301 USD
2022-01-15 1.3880 USD 24,669.0135 ALGO 1.3808 USD 1.3661 USD 1.4151 USD 1.3855 USD
2022-01-14 1.3819 USD 143,702.9091 ALGO 1.3579 USD 1.3238 USD 1.4086 USD 1.3799 USD
2022-01-13 1.4227 USD 180,314.7208 ALGO 1.4997 USD 1.3438 USD 1.5006 USD 1.3695 USD
2022-01-12 1.4809 USD 134,762.7905 ALGO 1.4548 USD 1.4449 USD 1.5018 USD 1.4932 USD
2022-01-11 1.4205 USD 93,159.2547 ALGO 1.3640 USD 1.3519 USD 1.4488 USD 1.4332 USD
2022-01-10 1.3950 USD 530,570.1716 ALGO 1.4059 USD 1.3008 USD 1.4509 USD 1.3874 USD
2022-01-09 1.4098 USD 125,235.9081 ALGO 1.3795 USD 1.3772 USD 1.4403 USD 1.3999 USD
2022-01-08 1.3706 USD 310,397.0348 ALGO 1.4528 USD 1.3180 USD 1.4671 USD 1.3969 USD
2022-01-07 1.4536 USD 166,798.2829 ALGO 1.5447 USD 1.4000 USD 1.5655 USD 1.4358 USD
2022-01-06 1.5344 USD 721,366.1899 ALGO 1.5500 USD 1.4872 USD 1.6027 USD 1.5608 USD
2022-01-05 1.6490 USD 1,192,311.8561 ALGO 1.6666 USD 1.4500 USD 1.8002 USD 1.5697 USD
2022-01-04 1.7646 USD 262,768.5396 ALGO 1.7837 USD 1.6613 USD 1.8433 USD 1.6721 USD
2022-01-03 1.7586 USD 325,149.3913 ALGO 1.6713 USD 1.6293 USD 1.8344 USD 1.7822 USD
2022-01-02 1.6892 USD 110,528.3704 ALGO 1.7393 USD 1.6613 USD 1.7831 USD 1.6739 USD
2022-01-01 1.7141 USD 164,986.0277 ALGO 1.6709 USD 1.6345 USD 1.7663 USD 1.7365 USD
2021-12-31 1.7171 USD 186,029.1418 ALGO 1.7473 USD 1.6304 USD 1.7822 USD 1.6659 USD
2021-12-30 1.6964 USD 783,256.7596 ALGO 1.5699 USD 1.5233 USD 1.7663 USD 1.7357 USD
2021-12-29 1.5361 USD 218,145.5397 ALGO 1.4699 USD 1.4082 USD 1.6400 USD 1.5885 USD
2021-12-28 1.5440 USD 263,549.3089 ALGO 1.6613 USD 1.4470 USD 1.6648 USD 1.4793 USD
2021-12-27 1.6546 USD 266,574.7258 ALGO 1.6092 USD 1.5854 USD 1.7230 USD 1.6761 USD
2021-12-26 1.6063 USD 189,124.8766 ALGO 1.5751 USD 1.5467 USD 1.6411 USD 1.6100 USD
2021-12-25 1.5649 USD 89,404.7145 ALGO 1.5855 USD 1.5363 USD 1.5993 USD 1.5796 USD
2021-12-24 1.5981 USD 871,744.5012 ALGO 1.4700 USD 1.4489 USD 1.6506 USD 1.5748 USD
2021-12-23 1.4058 USD 334,334.4966 ALGO 1.3500 USD 1.3454 USD 1.4865 USD 1.4650 USD
2021-12-22 1.3777 USD 338,139.8494 ALGO 1.3573 USD 1.3458 USD 1.4144 USD 1.3634 USD
2021-12-21 1.3345 USD 266,076.0978 ALGO 1.3054 USD 1.2974 USD 1.3698 USD 1.3555 USD
2021-12-20 1.2943 USD 175,706.1562 ALGO 1.3509 USD 1.2571 USD 1.3574 USD 1.3013 USD
2021-12-19 1.3959 USD 178,919.1558 ALGO 1.3776 USD 1.3611 USD 1.4249 USD 1.3653 USD
2021-12-18 1.3617 USD 134,557.7978 ALGO 1.3482 USD 1.3284 USD 1.3938 USD 1.3743 USD
2021-12-17 1.3497 USD 323,919.6035 ALGO 1.3936 USD 1.3192 USD 1.4026 USD 1.3540 USD
2021-12-16 1.4332 USD 76,636.4259 ALGO 1.4272 USD 1.3900 USD 1.4659 USD 1.3952 USD
2021-12-15 1.3889 USD 230,710.7361 ALGO 1.3798 USD 1.3071 USD 1.4541 USD 1.4280 USD
2021-12-14 1.3561 USD 184,928.5287 ALGO 1.3231 USD 1.3126 USD 1.3919 USD 1.3801 USD
2021-12-13 1.4362 USD 420,736.1323 ALGO 1.5442 USD 1.3289 USD 1.5505 USD 1.3650 USD
2021-12-12 1.5445 USD 92,482.0275 ALGO 1.5353 USD 1.5125 USD 1.5660 USD 1.5536 USD
2021-12-11 1.4974 USD 197,825.5000 ALGO 1.4579 USD 1.4392 USD 1.5770 USD 1.5247 USD
2021-12-10 1.5377 USD 216,384.2015 ALGO 1.5530 USD 1.4703 USD 1.5959 USD 1.4703 USD
2021-12-09 1.5990 USD 311,005.0455 ALGO 1.7041 USD 1.5530 USD 1.7100 USD 1.5715 USD