Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-18 |
0.7994 USD |
29,459.2090 ALGO |
0.7867 USD |
0.7755 USD |
0.8133 USD |
0.7906 USD |
| 2021-07-17 |
0.7877 USD |
36,681.8683 ALGO |
0.7857 USD |
0.7728 USD |
0.8041 USD |
0.7882 USD |
| 2021-07-16 |
0.7983 USD |
62,416.7317 ALGO |
0.8304 USD |
0.7771 USD |
0.8458 USD |
0.8024 USD |
| 2021-07-15 |
0.8404 USD |
27,758.0075 ALGO |
0.8519 USD |
0.8211 USD |
0.8790 USD |
0.8399 USD |
| 2021-07-14 |
0.8444 USD |
42,921.8964 ALGO |
0.8600 USD |
0.8245 USD |
0.8741 USD |
0.8581 USD |
| 2021-07-13 |
0.8748 USD |
54,727.1816 ALGO |
0.8679 USD |
0.8491 USD |
0.8963 USD |
0.8826 USD |
| 2021-07-12 |
0.8845 USD |
83,138.0657 ALGO |
0.8898 USD |
0.8512 USD |
0.9054 USD |
0.8723 USD |
| 2021-07-11 |
0.9010 USD |
51,074.1907 ALGO |
0.8987 USD |
0.8876 USD |
0.9168 USD |
0.8927 USD |
| 2021-07-10 |
0.8894 USD |
12,065.0498 ALGO |
0.9101 USD |
0.8700 USD |
0.9219 USD |
0.8912 USD |
| 2021-07-09 |
0.9082 USD |
129,842.4357 ALGO |
0.8627 USD |
0.8300 USD |
0.9317 USD |
0.9152 USD |
| 2021-07-08 |
0.8694 USD |
57,415.1671 ALGO |
0.9000 USD |
0.8484 USD |
0.9000 USD |
0.8737 USD |
| 2021-07-07 |
0.9240 USD |
84,605.5604 ALGO |
0.9123 USD |
0.9041 USD |
0.9401 USD |
0.9094 USD |
| 2021-07-06 |
0.9063 USD |
52,985.8186 ALGO |
0.8765 USD |
0.8761 USD |
0.9320 USD |
0.9081 USD |
| 2021-07-05 |
0.8693 USD |
73,941.6465 ALGO |
0.8758 USD |
0.8400 USD |
0.8909 USD |
0.8769 USD |
| 2021-07-04 |
0.8976 USD |
23,692.9038 ALGO |
0.8745 USD |
0.8606 USD |
0.9118 USD |
0.8954 USD |
| 2021-07-03 |
0.8620 USD |
22,922.0800 ALGO |
0.8469 USD |
0.8373 USD |
0.8857 USD |
0.8672 USD |
| 2021-07-02 |
0.8191 USD |
34,057.9174 ALGO |
0.8348 USD |
0.7991 USD |
0.8419 USD |
0.8409 USD |
| 2021-07-01 |
0.8396 USD |
72,406.7220 ALGO |
0.8734 USD |
0.8115 USD |
0.8817 USD |
0.8383 USD |
| 2021-06-30 |
0.8635 USD |
134,299.5684 ALGO |
0.8899 USD |
0.8340 USD |
0.9100 USD |
0.8820 USD |
| 2021-06-29 |
0.8931 USD |
131,969.1263 ALGO |
0.8482 USD |
0.8482 USD |
0.9240 USD |
0.8841 USD |
| 2021-06-28 |
0.8407 USD |
83,065.7298 ALGO |
0.8404 USD |
0.8194 USD |
0.8630 USD |
0.8333 USD |
| 2021-06-27 |
0.8015 USD |
82,126.8043 ALGO |
0.8032 USD |
0.7729 USD |
0.8281 USD |
0.8165 USD |
| 2021-06-26 |
0.7850 USD |
79,780.5859 ALGO |
0.7900 USD |
0.7617 USD |
0.8231 USD |
0.7965 USD |
| 2021-06-25 |
0.8367 USD |
149,170.3695 ALGO |
0.8759 USD |
0.7792 USD |
0.8979 USD |
0.7959 USD |
| 2021-06-24 |
0.8620 USD |
118,368.0923 ALGO |
0.8392 USD |
0.7986 USD |
0.8934 USD |
0.8696 USD |
| 2021-06-23 |
0.8073 USD |
160,024.8682 ALGO |
0.7405 USD |
0.7150 USD |
0.8703 USD |
0.8098 USD |
| 2021-06-22 |
0.7632 USD |
634,462.6201 ALGO |
0.7544 USD |
0.6732 USD |
0.8552 USD |
0.7427 USD |
| 2021-06-21 |
0.8359 USD |
189,470.9437 ALGO |
0.9228 USD |
0.7559 USD |
0.9229 USD |
0.7559 USD |
| 2021-06-20 |
0.9180 USD |
201,150.8430 ALGO |
0.9352 USD |
0.8792 USD |
0.9505 USD |
0.9415 USD |
| 2021-06-19 |
0.9604 USD |
63,225.0413 ALGO |
0.9801 USD |
0.9336 USD |
0.9914 USD |
0.9336 USD |
| 2021-06-18 |
0.9849 USD |
221,067.2368 ALGO |
1.0739 USD |
0.8500 USD |
1.0885 USD |
0.9740 USD |
| 2021-06-17 |
1.0590 USD |
84,497.0483 ALGO |
1.0217 USD |
1.0217 USD |
1.0831 USD |
1.0619 USD |
| 2021-06-16 |
1.0240 USD |
94,104.2737 ALGO |
1.0179 USD |
0.9992 USD |
1.0546 USD |
1.0000 USD |
| 2021-06-15 |
1.0586 USD |
97,683.5596 ALGO |
1.0573 USD |
1.0267 USD |
1.0910 USD |
1.0342 USD |
| 2021-06-14 |
1.0530 USD |
132,743.8991 ALGO |
1.0466 USD |
1.0279 USD |
1.0861 USD |
1.0555 USD |
| 2021-06-13 |
1.0194 USD |
170,476.5576 ALGO |
0.9939 USD |
0.9674 USD |
1.0659 USD |
1.0353 USD |
| 2021-06-12 |
0.9533 USD |
295,904.2093 ALGO |
0.9724 USD |
0.9120 USD |
1.0173 USD |
1.0012 USD |
| 2021-06-11 |
1.0341 USD |
426,269.6887 ALGO |
1.0400 USD |
0.9566 USD |
1.0769 USD |
0.9729 USD |
| 2021-06-10 |
1.0084 USD |
254,091.2286 ALGO |
1.0276 USD |
0.9780 USD |
1.1400 USD |
1.0368 USD |
| 2021-06-09 |
1.0405 USD |
342,419.8834 ALGO |
0.9391 USD |
0.9095 USD |
1.1411 USD |
1.0382 USD |
| 2021-06-08 |
0.9242 USD |
234,724.9358 ALGO |
0.9591 USD |
0.8569 USD |
0.9767 USD |
0.9623 USD |
| 2021-06-07 |
1.0317 USD |
165,102.9111 ALGO |
1.0243 USD |
0.9500 USD |
1.0879 USD |
0.9633 USD |
| 2021-06-06 |
1.0017 USD |
97,057.8368 ALGO |
0.9733 USD |
0.9648 USD |
1.0230 USD |
1.0119 USD |
| 2021-06-05 |
1.0174 USD |
63,867.3702 ALGO |
1.0369 USD |
0.9530 USD |
1.0900 USD |
0.9648 USD |
| 2021-06-04 |
1.0426 USD |
113,793.4356 ALGO |
1.1112 USD |
0.9767 USD |
1.1244 USD |
1.0310 USD |
| 2021-06-03 |
1.0863 USD |
265,997.9389 ALGO |
1.0173 USD |
1.0085 USD |
1.1500 USD |
1.1171 USD |
| 2021-06-02 |
0.9749 USD |
82,152.6395 ALGO |
0.8960 USD |
0.8750 USD |
1.0680 USD |
1.0305 USD |
| 2021-06-01 |
0.9075 USD |
94,574.6805 ALGO |
0.9429 USD |
0.8768 USD |
0.9503 USD |
0.8982 USD |
| 2021-05-31 |
0.8783 USD |
71,572.1140 ALGO |
0.8390 USD |
0.8193 USD |
0.9397 USD |
0.9351 USD |
| 2021-05-30 |
0.8572 USD |
72,557.5965 ALGO |
0.7915 USD |
0.7824 USD |
0.8920 USD |
0.8529 USD |