Identifier on Bitstamp: algousd
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 |