Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |