Crypto exchange Bitstamp

Market Algorand (ALGO) / USD

Identifier on Bitstamp: algousd
Price
Date Price Volume Open Low High Close
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
2025-02-08 0.2662 USD 13,204.7083 ALGO 0.2647 USD 0.2646 USD 0.2758 USD 0.2736 USD
2025-02-07 0.2639 USD 99,562.2809 ALGO 0.2699 USD 0.2596 USD 0.2876 USD 0.2596 USD
2025-02-06 0.2724 USD 108,049.1351 ALGO 0.2881 USD 0.2654 USD 0.2957 USD 0.2663 USD
2025-02-05 0.2940 USD 199,217.8594 ALGO 0.2907 USD 0.2795 USD 0.2989 USD 0.2798 USD
2025-02-04 0.3035 USD 32,282.8919 ALGO 0.3145 USD 0.2813 USD 0.3174 USD 0.2853 USD
2025-02-03 0.2693 USD 174,494.8196 ALGO 0.2925 USD 0.2200 USD 0.3135 USD 0.3132 USD
2025-02-02 0.3148 USD 201,790.2711 ALGO 0.3401 USD 0.2856 USD 0.3454 USD 0.2996 USD
2025-02-01 0.3633 USD 221,392.0954 ALGO 0.3785 USD 0.3486 USD 0.3785 USD 0.3486 USD
2025-01-31 0.3969 USD 69,803.7954 ALGO 0.3845 USD 0.3776 USD 0.4022 USD 0.3798 USD
2025-01-30 0.3901 USD 16,355.7758 ALGO 0.3767 USD 0.3767 USD 0.3930 USD 0.3921 USD
2025-01-29 0.3665 USD 29,399.1669 ALGO 0.3661 USD 0.3549 USD 0.3808 USD 0.3741 USD
2025-01-28 0.3755 USD 135,839.4337 ALGO 0.3902 USD 0.3587 USD 0.3902 USD 0.3609 USD
2025-01-27 0.3680 USD 201,543.2956 ALGO 0.3810 USD 0.3495 USD 0.3849 USD 0.3825 USD
2025-01-26 0.3998 USD 52,531.1265 ALGO 0.4084 USD 0.3821 USD 0.4131 USD 0.3821 USD
2025-01-25 0.3990 USD 56,845.1643 ALGO 0.3986 USD 0.3974 USD 0.4080 USD 0.4074 USD
2025-01-24 0.4138 USD 154,476.2183 ALGO 0.4107 USD 0.3980 USD 0.4218 USD 0.3980 USD
2025-01-23 0.3996 USD 98,656.8113 ALGO 0.4022 USD 0.3901 USD 0.4170 USD 0.4129 USD
2025-01-22 0.4180 USD 66,755.0079 ALGO 0.4226 USD 0.4100 USD 0.4295 USD 0.4100 USD
2025-01-21 0.4257 USD 75,415.8349 ALGO 0.4189 USD 0.4062 USD 0.4387 USD 0.4316 USD
2025-01-20 0.4453 USD 91,104.8246 ALGO 0.3905 USD 0.3901 USD 0.4792 USD 0.4316 USD
2025-01-19 0.4315 USD 141,839.6592 ALGO 0.4404 USD 0.3901 USD 0.4525 USD 0.3901 USD
2025-01-18 0.4504 USD 312,227.2295 ALGO 0.4550 USD 0.4359 USD 0.4576 USD 0.4391 USD
2025-01-17 0.4729 USD 330,860.9636 ALGO 0.4655 USD 0.4625 USD 0.4921 USD 0.4723 USD
2025-01-16 0.4613 USD 542,374.7613 ALGO 0.4416 USD 0.4323 USD 0.4831 USD 0.4635 USD
2025-01-15 0.4248 USD 697,202.3371 ALGO 0.3705 USD 0.3704 USD 0.4499 USD 0.4467 USD
2025-01-14 0.3661 USD 374,436.8319 ALGO 0.3547 USD 0.3526 USD 0.3773 USD 0.3715 USD
2025-01-13 0.3389 USD 113,586.1307 ALGO 0.3657 USD 0.3222 USD 0.3660 USD 0.3398 USD
2025-01-12 0.3661 USD 50,974.6638 ALGO 0.3663 USD 0.3614 USD 0.3700 USD 0.3614 USD
2025-01-11 0.3714 USD 136,481.0674 ALGO 0.3713 USD 0.3622 USD 0.3853 USD 0.3759 USD
2025-01-10 0.3629 USD 189,653.4706 ALGO 0.3408 USD 0.3408 USD 0.3836 USD 0.3757 USD
2025-01-09 0.3459 USD 65,726.2434 ALGO 0.3566 USD 0.3369 USD 0.3566 USD 0.3424 USD
2025-01-08 0.3736 USD 172,328.7546 ALGO 0.3762 USD 0.3400 USD 0.3793 USD 0.3594 USD
2025-01-07 0.3826 USD 311,764.6864 ALGO 0.4127 USD 0.3703 USD 0.4228 USD 0.3771 USD