Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.1810 USD |
254,444.7496 ALGO |
0.1861 USD |
0.1775 USD |
0.1864 USD |
0.1798 USD |
| 2025-03-29 |
0.1868 USD |
127,456.7650 ALGO |
0.2006 USD |
0.1810 USD |
0.2006 USD |
0.1830 USD |
| 2025-03-28 |
0.2033 USD |
338,334.5539 ALGO |
0.2138 USD |
0.1968 USD |
0.2142 USD |
0.1980 USD |
| 2025-03-27 |
0.2127 USD |
243,406.1506 ALGO |
0.2115 USD |
0.2064 USD |
0.2153 USD |
0.2152 USD |
| 2025-03-26 |
0.2085 USD |
75,609.9032 ALGO |
0.2144 USD |
0.2053 USD |
0.2176 USD |
0.2071 USD |
| 2025-03-25 |
0.2089 USD |
82,731.5538 ALGO |
0.2018 USD |
0.2012 USD |
0.2147 USD |
0.2141 USD |
| 2025-03-24 |
0.2014 USD |
66,941.0015 ALGO |
0.1920 USD |
0.1907 USD |
0.2071 USD |
0.2035 USD |
| 2025-03-23 |
0.1896 USD |
22,740.7842 ALGO |
0.1887 USD |
0.1878 USD |
0.1918 USD |
0.1894 USD |
| 2025-03-22 |
0.1897 USD |
38,226.3052 ALGO |
0.1868 USD |
0.1865 USD |
0.1912 USD |
0.1897 USD |
| 2025-03-21 |
0.1894 USD |
23,784.7433 ALGO |
0.1949 USD |
0.1884 USD |
0.1949 USD |
0.1897 USD |
| 2025-03-20 |
0.1970 USD |
111,334.6326 ALGO |
0.2003 USD |
0.1931 USD |
0.2016 USD |
0.1969 USD |
| 2025-03-19 |
0.1959 USD |
142,259.5475 ALGO |
0.1873 USD |
0.1848 USD |
0.2006 USD |
0.1987 USD |
| 2025-03-18 |
0.1850 USD |
187,494.5999 ALGO |
0.1912 USD |
0.1801 USD |
0.1912 USD |
0.1857 USD |
| 2025-03-17 |
0.1906 USD |
80,069.5183 ALGO |
0.1895 USD |
0.1859 USD |
0.1929 USD |
0.1913 USD |
| 2025-03-16 |
0.1910 USD |
154,107.3260 ALGO |
0.1979 USD |
0.1854 USD |
0.2012 USD |
0.1855 USD |
| 2025-03-15 |
0.2007 USD |
30,446.9114 ALGO |
0.2001 USD |
0.1986 USD |
0.2034 USD |
0.2003 USD |
| 2025-03-14 |
0.2000 USD |
100,629.9641 ALGO |
0.1947 USD |
0.1947 USD |
0.2043 USD |
0.1996 USD |
| 2025-03-13 |
0.1942 USD |
53,515.0827 ALGO |
0.1955 USD |
0.1888 USD |
0.1992 USD |
0.1930 USD |
| 2025-03-12 |
0.1945 USD |
36,792.9597 ALGO |
0.1908 USD |
0.1865 USD |
0.2008 USD |
0.1937 USD |
| 2025-03-11 |
0.1913 USD |
183,326.8897 ALGO |
0.1800 USD |
0.1755 USD |
0.2000 USD |
0.1950 USD |
| 2025-03-10 |
0.1946 USD |
230,430.7579 ALGO |
0.2010 USD |
0.1811 USD |
0.2119 USD |
0.1850 USD |
| 2025-03-09 |
0.2075 USD |
235,847.8090 ALGO |
0.2212 USD |
0.2000 USD |
0.2212 USD |
0.2018 USD |
| 2025-03-08 |
0.2260 USD |
73,219.6952 ALGO |
0.2314 USD |
0.2233 USD |
0.2355 USD |
0.2247 USD |
| 2025-03-07 |
0.2363 USD |
235,353.7829 ALGO |
0.2407 USD |
0.2261 USD |
0.2463 USD |
0.2358 USD |
| 2025-03-06 |
0.2439 USD |
87,027.7245 ALGO |
0.2487 USD |
0.2420 USD |
0.2539 USD |
0.2441 USD |
| 2025-03-05 |
0.2458 USD |
75,097.0952 ALGO |
0.2402 USD |
0.2402 USD |
0.2549 USD |
0.2519 USD |
| 2025-03-04 |
0.2335 USD |
313,880.9631 ALGO |
0.2388 USD |
0.2177 USD |
0.2427 USD |
0.2371 USD |
| 2025-03-03 |
0.2650 USD |
739,670.6069 ALGO |
0.2986 USD |
0.2363 USD |
0.2986 USD |
0.2382 USD |
| 2025-03-02 |
0.2716 USD |
206,956.8860 ALGO |
0.2532 USD |
0.2450 USD |
0.3076 USD |
0.2909 USD |
| 2025-03-01 |
0.2431 USD |
191,610.1234 ALGO |
0.2366 USD |
0.2339 USD |
0.2565 USD |
0.2540 USD |
| 2025-02-28 |
0.2276 USD |
49,842.4220 ALGO |
0.2356 USD |
0.2125 USD |
0.2402 USD |
0.2381 USD |
| 2025-02-27 |
0.2357 USD |
42,392.3296 ALGO |
0.2364 USD |
0.2294 USD |
0.2421 USD |
0.2402 USD |
| 2025-02-26 |
0.2325 USD |
82,861.5316 ALGO |
0.2314 USD |
0.2294 USD |
0.2416 USD |
0.2365 USD |
| 2025-02-25 |
0.2252 USD |
413,723.9018 ALGO |
0.2256 USD |
0.2100 USD |
0.2357 USD |
0.2351 USD |
| 2025-02-24 |
0.2451 USD |
106,225.7445 ALGO |
0.2592 USD |
0.2279 USD |
0.2602 USD |
0.2322 USD |
| 2025-02-23 |
0.2618 USD |
52,489.4359 ALGO |
0.2653 USD |
0.2560 USD |
0.2661 USD |
0.2602 USD |
| 2025-02-22 |
0.2667 USD |
69,618.0487 ALGO |
0.2690 USD |
0.2639 USD |
0.2694 USD |
0.2683 USD |
| 2025-02-21 |
0.2734 USD |
47,084.3564 ALGO |
0.2782 USD |
0.2557 USD |
0.2894 USD |
0.2634 USD |
| 2025-02-20 |
0.2675 USD |
51,042.2349 ALGO |
0.2667 USD |
0.2632 USD |
0.2721 USD |
0.2710 USD |
| 2025-02-19 |
0.2600 USD |
44,851.1675 ALGO |
0.2573 USD |
0.2571 USD |
0.2645 USD |
0.2608 USD |
| 2025-02-18 |
0.2528 USD |
210,562.4578 ALGO |
0.2633 USD |
0.2462 USD |
0.2633 USD |
0.2494 USD |
| 2025-02-17 |
0.2751 USD |
21,452.8159 ALGO |
0.2772 USD |
0.2703 USD |
0.2817 USD |
0.2732 USD |
| 2025-02-16 |
0.2802 USD |
30,483.5866 ALGO |
0.2823 USD |
0.2753 USD |
0.2823 USD |
0.2764 USD |
| 2025-02-15 |
0.2904 USD |
9,310.9595 ALGO |
0.2976 USD |
0.2823 USD |
0.2976 USD |
0.2823 USD |
| 2025-02-14 |
0.2988 USD |
74,320.1440 ALGO |
0.2937 USD |
0.2909 USD |
0.3083 USD |
0.2977 USD |
| 2025-02-13 |
0.2962 USD |
115,783.9601 ALGO |
0.3027 USD |
0.2875 USD |
0.3029 USD |
0.2947 USD |
| 2025-02-12 |
0.2842 USD |
110,447.6142 ALGO |
0.2839 USD |
0.2823 USD |
0.3043 USD |
0.3043 USD |
| 2025-02-11 |
0.2966 USD |
267,778.1029 ALGO |
0.2894 USD |
0.2877 USD |
0.3100 USD |
0.2877 USD |
| 2025-02-10 |
0.2886 USD |
69,637.4125 ALGO |
0.2824 USD |
0.2715 USD |
0.2915 USD |
0.2888 USD |
| 2025-02-09 |
0.2775 USD |
8,498.6922 ALGO |
0.2765 USD |
0.2716 USD |
0.2812 USD |
0.2716 USD |