Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.1119 USD |
177,114.8814 ALGO |
0.1094 USD |
0.1071 USD |
0.1159 USD |
0.1145 USD |
| 2023-10-31 |
0.1099 USD |
91,586.3070 ALGO |
0.1125 USD |
0.1073 USD |
0.1133 USD |
0.1093 USD |
| 2023-10-30 |
0.1090 USD |
570,624.6609 ALGO |
0.1061 USD |
0.1053 USD |
0.1124 USD |
0.1122 USD |
| 2023-10-29 |
0.1047 USD |
176,019.7043 ALGO |
0.1020 USD |
0.1008 USD |
0.1071 USD |
0.1070 USD |
| 2023-10-28 |
0.1016 USD |
508,146.7249 ALGO |
0.1005 USD |
0.1005 USD |
0.1036 USD |
0.1018 USD |
| 2023-10-27 |
0.0997 USD |
74,850.7139 ALGO |
0.1002 USD |
0.0990 USD |
0.1013 USD |
0.0992 USD |
| 2023-10-26 |
0.1017 USD |
80,027.5487 ALGO |
0.1010 USD |
0.0987 USD |
0.1036 USD |
0.1013 USD |
| 2023-10-25 |
0.1008 USD |
169,872.0580 ALGO |
0.1000 USD |
0.0988 USD |
0.1028 USD |
0.1006 USD |
| 2023-10-24 |
0.0991 USD |
218,792.0194 ALGO |
0.0986 USD |
0.0967 USD |
0.1022 USD |
0.1005 USD |
| 2023-10-23 |
0.0962 USD |
154,324.5467 ALGO |
0.0947 USD |
0.0935 USD |
0.0986 USD |
0.0976 USD |
| 2023-10-22 |
0.0934 USD |
41,133.6664 ALGO |
0.0944 USD |
0.0926 USD |
0.0946 USD |
0.0946 USD |
| 2023-10-21 |
0.0931 USD |
346,572.7105 ALGO |
0.0915 USD |
0.0915 USD |
0.0950 USD |
0.0942 USD |
| 2023-10-20 |
0.0905 USD |
97,079.7687 ALGO |
0.0897 USD |
0.0896 USD |
0.0925 USD |
0.0914 USD |
| 2023-10-19 |
0.0894 USD |
173,112.7858 ALGO |
0.0896 USD |
0.0878 USD |
0.0903 USD |
0.0895 USD |
| 2023-10-18 |
0.0903 USD |
39,350.8323 ALGO |
0.0917 USD |
0.0899 USD |
0.0919 USD |
0.0903 USD |
| 2023-10-17 |
0.0921 USD |
123,683.5300 ALGO |
0.0935 USD |
0.0915 USD |
0.0939 USD |
0.0919 USD |
| 2023-10-16 |
0.0958 USD |
767,450.9675 ALGO |
0.0943 USD |
0.0940 USD |
0.0985 USD |
0.0941 USD |
| 2023-10-15 |
0.0954 USD |
30,281.8913 ALGO |
0.0959 USD |
0.0944 USD |
0.0959 USD |
0.0944 USD |
| 2023-10-14 |
0.0955 USD |
13,728.9389 ALGO |
0.0958 USD |
0.0950 USD |
0.0958 USD |
0.0954 USD |
| 2023-10-13 |
0.0952 USD |
12,291.4301 ALGO |
0.0943 USD |
0.0935 USD |
0.0967 USD |
0.0950 USD |
| 2023-10-12 |
0.0940 USD |
28,647.1204 ALGO |
0.0947 USD |
0.0933 USD |
0.0952 USD |
0.0935 USD |
| 2023-10-11 |
0.0950 USD |
325,148.4992 ALGO |
0.0939 USD |
0.0938 USD |
0.0954 USD |
0.0952 USD |
| 2023-10-10 |
0.0958 USD |
61,201.2146 ALGO |
0.0965 USD |
0.0948 USD |
0.0965 USD |
0.0955 USD |
| 2023-10-09 |
0.0968 USD |
49,763.7467 ALGO |
0.1012 USD |
0.0958 USD |
0.1013 USD |
0.0967 USD |
| 2023-10-08 |
0.1019 USD |
22,772.2816 ALGO |
0.1005 USD |
0.1005 USD |
0.1030 USD |
0.1025 USD |
| 2023-10-07 |
0.1004 USD |
18,053.3932 ALGO |
0.1010 USD |
0.0998 USD |
0.1010 USD |
0.0999 USD |
| 2023-10-06 |
0.1000 USD |
20,755.1847 ALGO |
0.0993 USD |
0.0988 USD |
0.1018 USD |
0.1009 USD |
| 2023-10-05 |
0.0989 USD |
113,424.5049 ALGO |
0.0992 USD |
0.0980 USD |
0.1010 USD |
0.1010 USD |
| 2023-10-04 |
0.0983 USD |
159,001.0505 ALGO |
0.1006 USD |
0.0975 USD |
0.1006 USD |
0.0998 USD |
| 2023-10-03 |
0.1017 USD |
38,371.5054 ALGO |
0.1015 USD |
0.1010 USD |
0.1028 USD |
0.1015 USD |
| 2023-10-02 |
0.1047 USD |
169,452.4891 ALGO |
0.1052 USD |
0.1001 USD |
0.1063 USD |
0.1011 USD |
| 2023-10-01 |
0.1035 USD |
229,875.8823 ALGO |
0.1040 USD |
0.1011 USD |
0.1068 USD |
0.1068 USD |
| 2023-09-30 |
0.1042 USD |
616,129.4322 ALGO |
0.1010 USD |
0.1010 USD |
0.1055 USD |
0.1033 USD |
| 2023-09-29 |
0.0999 USD |
24,957.2159 ALGO |
0.0977 USD |
0.0977 USD |
0.1022 USD |
0.1012 USD |
| 2023-09-28 |
0.0971 USD |
93,404.4717 ALGO |
0.0958 USD |
0.0954 USD |
0.0993 USD |
0.0974 USD |
| 2023-09-27 |
0.0956 USD |
274,677.8233 ALGO |
0.0950 USD |
0.0941 USD |
0.0969 USD |
0.0956 USD |
| 2023-09-26 |
0.0971 USD |
221,838.9693 ALGO |
0.0974 USD |
0.0960 USD |
0.0989 USD |
0.0960 USD |
| 2023-09-25 |
0.0980 USD |
2,119,474.2543 ALGO |
0.1007 USD |
0.0914 USD |
0.1007 USD |
0.0974 USD |
| 2023-09-24 |
0.1007 USD |
112,702.3508 ALGO |
0.1003 USD |
0.1003 USD |
0.1029 USD |
0.1011 USD |
| 2023-09-23 |
0.1005 USD |
51,278.2276 ALGO |
0.1028 USD |
0.0996 USD |
0.1028 USD |
0.1004 USD |
| 2023-09-22 |
0.1001 USD |
42,443.3100 ALGO |
0.0981 USD |
0.0979 USD |
0.1020 USD |
0.1019 USD |
| 2023-09-21 |
0.0998 USD |
179,993.6693 ALGO |
0.0999 USD |
0.0968 USD |
0.1030 USD |
0.0974 USD |
| 2023-09-20 |
0.0957 USD |
105,680.4683 ALGO |
0.0968 USD |
0.0941 USD |
0.0996 USD |
0.0996 USD |
| 2023-09-19 |
0.0967 USD |
30,290.3985 ALGO |
0.0957 USD |
0.0955 USD |
0.0977 USD |
0.0974 USD |
| 2023-09-18 |
0.0972 USD |
96,043.1989 ALGO |
0.0958 USD |
0.0958 USD |
0.0984 USD |
0.0970 USD |
| 2023-09-17 |
0.0953 USD |
80,418.8896 ALGO |
0.0974 USD |
0.0938 USD |
0.0974 USD |
0.0940 USD |
| 2023-09-16 |
0.0961 USD |
60,361.6441 ALGO |
0.0969 USD |
0.0953 USD |
0.0972 USD |
0.0971 USD |
| 2023-09-15 |
0.0945 USD |
134,733.9928 ALGO |
0.0936 USD |
0.0936 USD |
0.0967 USD |
0.0967 USD |
| 2023-09-14 |
0.0924 USD |
137,093.6502 ALGO |
0.0911 USD |
0.0909 USD |
0.0934 USD |
0.0934 USD |
| 2023-09-13 |
0.0905 USD |
134,527.0364 ALGO |
0.0905 USD |
0.0903 USD |
0.0917 USD |
0.0903 USD |