Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.2268 USD |
59,130.3154 ALGO |
0.2304 USD |
0.2250 USD |
0.2305 USD |
0.2279 USD |
| 2025-09-05 |
0.2320 USD |
29,608.9838 ALGO |
0.2305 USD |
0.2273 USD |
0.2365 USD |
0.2304 USD |
| 2025-09-04 |
0.2293 USD |
24,789.6089 ALGO |
0.2303 USD |
0.2257 USD |
0.2373 USD |
0.2279 USD |
| 2025-09-03 |
0.2330 USD |
34,851.0367 ALGO |
0.2335 USD |
0.2303 USD |
0.2422 USD |
0.2356 USD |
| 2025-09-02 |
0.2313 USD |
75,816.3112 ALGO |
0.2281 USD |
0.2268 USD |
0.2453 USD |
0.2344 USD |
| 2025-09-01 |
0.2339 USD |
150,698.3946 ALGO |
0.2322 USD |
0.2230 USD |
0.2539 USD |
0.2230 USD |
| 2025-08-31 |
0.2350 USD |
37,927.8011 ALGO |
0.2373 USD |
0.2320 USD |
0.2586 USD |
0.2320 USD |
| 2025-08-30 |
0.2350 USD |
187,318.7687 ALGO |
0.2364 USD |
0.2301 USD |
0.2390 USD |
0.2325 USD |
| 2025-08-29 |
0.2428 USD |
69,700.9786 ALGO |
0.2525 USD |
0.2327 USD |
0.2573 USD |
0.2366 USD |
| 2025-08-28 |
0.2523 USD |
56,189.4655 ALGO |
0.2489 USD |
0.2489 USD |
0.2559 USD |
0.2531 USD |
| 2025-08-27 |
0.2530 USD |
17,667.4525 ALGO |
0.2522 USD |
0.2505 USD |
0.2601 USD |
0.2508 USD |
| 2025-08-26 |
0.2536 USD |
81,984.2951 ALGO |
0.2466 USD |
0.2466 USD |
0.2637 USD |
0.2562 USD |
| 2025-08-25 |
0.2609 USD |
39,754.7363 ALGO |
0.2657 USD |
0.2429 USD |
0.2735 USD |
0.2440 USD |
| 2025-08-24 |
0.2716 USD |
168,728.5870 ALGO |
0.2636 USD |
0.2532 USD |
0.2861 USD |
0.2733 USD |
| 2025-08-23 |
0.2621 USD |
77,279.3478 ALGO |
0.2663 USD |
0.2576 USD |
0.2665 USD |
0.2631 USD |
| 2025-08-22 |
0.2610 USD |
176,259.1412 ALGO |
0.2479 USD |
0.2409 USD |
0.2691 USD |
0.2680 USD |
| 2025-08-21 |
0.2492 USD |
97,475.5129 ALGO |
0.2566 USD |
0.2469 USD |
0.2571 USD |
0.2479 USD |
| 2025-08-20 |
0.2512 USD |
463,287.1200 ALGO |
0.2400 USD |
0.2380 USD |
0.2634 USD |
0.2634 USD |
| 2025-08-19 |
0.2463 USD |
87,837.1693 ALGO |
0.2518 USD |
0.2375 USD |
0.2568 USD |
0.2413 USD |
| 2025-08-18 |
0.2547 USD |
99,150.8689 ALGO |
0.2640 USD |
0.2498 USD |
0.2672 USD |
0.2672 USD |
| 2025-08-17 |
0.2672 USD |
54,832.8539 ALGO |
0.2601 USD |
0.2601 USD |
0.2727 USD |
0.2650 USD |
| 2025-08-16 |
0.2593 USD |
38,852.9620 ALGO |
0.2551 USD |
0.2525 USD |
0.2639 USD |
0.2615 USD |
| 2025-08-15 |
0.2551 USD |
60,136.4884 ALGO |
0.2550 USD |
0.2463 USD |
0.2685 USD |
0.2551 USD |
| 2025-08-14 |
0.2785 USD |
634,334.8737 ALGO |
0.2834 USD |
0.2500 USD |
0.2898 USD |
0.2517 USD |
| 2025-08-13 |
0.2767 USD |
115,437.3004 ALGO |
0.2724 USD |
0.2687 USD |
0.2811 USD |
0.2811 USD |
| 2025-08-12 |
0.2560 USD |
110,120.2587 ALGO |
0.2554 USD |
0.2500 USD |
0.2760 USD |
0.2712 USD |
| 2025-08-11 |
0.2744 USD |
124,926.4298 ALGO |
0.2652 USD |
0.2516 USD |
0.2800 USD |
0.2516 USD |
| 2025-08-10 |
0.2658 USD |
47,568.2311 ALGO |
0.2698 USD |
0.2611 USD |
0.2756 USD |
0.2654 USD |
| 2025-08-09 |
0.2720 USD |
110,094.1525 ALGO |
0.2657 USD |
0.2639 USD |
0.2769 USD |
0.2718 USD |
| 2025-08-08 |
0.2649 USD |
161,875.9931 ALGO |
0.2637 USD |
0.2570 USD |
0.2687 USD |
0.2655 USD |
| 2025-08-07 |
0.2533 USD |
260,695.1294 ALGO |
0.2426 USD |
0.2420 USD |
0.2694 USD |
0.2622 USD |
| 2025-08-06 |
0.2375 USD |
115,488.4149 ALGO |
0.2343 USD |
0.2307 USD |
0.2453 USD |
0.2426 USD |
| 2025-08-05 |
0.2409 USD |
36,246.4755 ALGO |
0.2479 USD |
0.2354 USD |
0.2482 USD |
0.2364 USD |
| 2025-08-04 |
0.2457 USD |
64,888.0804 ALGO |
0.2499 USD |
0.2415 USD |
0.2528 USD |
0.2485 USD |
| 2025-08-03 |
0.2355 USD |
253,484.0088 ALGO |
0.2257 USD |
0.2234 USD |
0.2457 USD |
0.2429 USD |
| 2025-08-02 |
0.2334 USD |
151,070.5307 ALGO |
0.2356 USD |
0.2244 USD |
0.2404 USD |
0.2255 USD |
| 2025-08-01 |
0.2392 USD |
250,966.8243 ALGO |
0.2410 USD |
0.2300 USD |
0.2445 USD |
0.2357 USD |
| 2025-07-31 |
0.2612 USD |
457,175.5793 ALGO |
0.2551 USD |
0.2438 USD |
0.2672 USD |
0.2438 USD |
| 2025-07-30 |
0.2511 USD |
78,694.9487 ALGO |
0.2613 USD |
0.2403 USD |
0.2660 USD |
0.2506 USD |
| 2025-07-29 |
0.2653 USD |
85,788.8408 ALGO |
0.2660 USD |
0.2571 USD |
0.2727 USD |
0.2591 USD |
| 2025-07-28 |
0.2784 USD |
349,309.7402 ALGO |
0.2864 USD |
0.2655 USD |
0.2870 USD |
0.2676 USD |
| 2025-07-27 |
0.2815 USD |
106,249.4159 ALGO |
0.2744 USD |
0.2744 USD |
0.2900 USD |
0.2858 USD |
| 2025-07-26 |
0.2718 USD |
176,511.7307 ALGO |
0.2649 USD |
0.2649 USD |
0.2807 USD |
0.2755 USD |
| 2025-07-25 |
0.2619 USD |
426,630.8058 ALGO |
0.2567 USD |
0.2540 USD |
0.2702 USD |
0.2667 USD |
| 2025-07-24 |
0.2640 USD |
172,540.1760 ALGO |
0.2699 USD |
0.2520 USD |
0.2728 USD |
0.2617 USD |
| 2025-07-23 |
0.2762 USD |
96,490.8667 ALGO |
0.2923 USD |
0.2600 USD |
0.2933 USD |
0.2699 USD |
| 2025-07-22 |
0.2922 USD |
38,254.4656 ALGO |
0.2987 USD |
0.2798 USD |
0.2991 USD |
0.2959 USD |
| 2025-07-21 |
0.3021 USD |
157,044.7189 ALGO |
0.2911 USD |
0.2904 USD |
0.3138 USD |
0.2978 USD |
| 2025-07-20 |
0.2969 USD |
262,255.4161 ALGO |
0.2904 USD |
0.2848 USD |
0.3090 USD |
0.2907 USD |
| 2025-07-19 |
0.2900 USD |
168,338.5924 ALGO |
0.2944 USD |
0.2827 USD |
0.2966 USD |
0.2917 USD |