Identifier on Bitstamp: algousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.3482 USD |
79,513.5230 ALGO |
0.3417 USD |
0.3312 USD |
0.3752 USD |
0.3319 USD |
| 2024-12-20 |
0.3141 USD |
410,923.3327 ALGO |
0.3434 USD |
0.2813 USD |
0.3659 USD |
0.3512 USD |
| 2024-12-19 |
0.3503 USD |
171,893.2991 ALGO |
0.3700 USD |
0.3233 USD |
0.3810 USD |
0.3374 USD |
| 2024-12-18 |
0.3994 USD |
298,509.1959 ALGO |
0.4105 USD |
0.3560 USD |
0.4295 USD |
0.3715 USD |
| 2024-12-17 |
0.4229 USD |
325,889.0034 ALGO |
0.4049 USD |
0.4049 USD |
0.4449 USD |
0.4100 USD |
| 2024-12-16 |
0.4229 USD |
630,170.3328 ALGO |
0.4216 USD |
0.4020 USD |
0.4362 USD |
0.4201 USD |
| 2024-12-15 |
0.4195 USD |
105,478.0836 ALGO |
0.4140 USD |
0.4087 USD |
0.4356 USD |
0.4300 USD |
| 2024-12-14 |
0.4174 USD |
277,525.4288 ALGO |
0.4316 USD |
0.4085 USD |
0.4381 USD |
0.4225 USD |
| 2024-12-13 |
0.4363 USD |
312,122.2940 ALGO |
0.4200 USD |
0.4200 USD |
0.4553 USD |
0.4381 USD |
| 2024-12-12 |
0.4370 USD |
225,767.7780 ALGO |
0.4479 USD |
0.4250 USD |
0.4732 USD |
0.4256 USD |
| 2024-12-11 |
0.4366 USD |
237,435.3356 ALGO |
0.4121 USD |
0.4020 USD |
0.4620 USD |
0.4591 USD |
| 2024-12-10 |
0.4060 USD |
275,323.3888 ALGO |
0.4131 USD |
0.3709 USD |
0.4296 USD |
0.4200 USD |
| 2024-12-09 |
0.4399 USD |
269,667.9894 ALGO |
0.4921 USD |
0.3506 USD |
0.4921 USD |
0.4090 USD |
| 2024-12-08 |
0.4952 USD |
155,381.4020 ALGO |
0.5158 USD |
0.4898 USD |
0.5205 USD |
0.4953 USD |
| 2024-12-07 |
0.4981 USD |
150,819.0654 ALGO |
0.5103 USD |
0.4658 USD |
0.5384 USD |
0.5056 USD |
| 2024-12-06 |
0.4522 USD |
572,229.4880 ALGO |
0.4600 USD |
0.4172 USD |
0.5384 USD |
0.5029 USD |
| 2024-12-05 |
0.4682 USD |
437,983.0883 ALGO |
0.4774 USD |
0.4394 USD |
0.4939 USD |
0.4500 USD |
| 2024-12-04 |
0.4898 USD |
624,602.0238 ALGO |
0.5227 USD |
0.4500 USD |
0.5314 USD |
0.4772 USD |
| 2024-12-03 |
0.5727 USD |
1,512,114.9371 ALGO |
0.5014 USD |
0.5009 USD |
0.6081 USD |
0.5125 USD |
| 2024-12-02 |
0.4915 USD |
1,295,796.2068 ALGO |
0.4906 USD |
0.4578 USD |
0.5583 USD |
0.5030 USD |
| 2024-12-01 |
0.4861 USD |
624,246.1812 ALGO |
0.4493 USD |
0.4222 USD |
0.5249 USD |
0.4911 USD |
| 2024-11-30 |
0.4550 USD |
2,985,636.0580 ALGO |
0.4413 USD |
0.3989 USD |
0.4841 USD |
0.4490 USD |
| 2024-11-29 |
0.3922 USD |
1,162,850.4049 ALGO |
0.3243 USD |
0.3164 USD |
0.4787 USD |
0.4573 USD |
| 2024-11-28 |
0.3040 USD |
250,892.9255 ALGO |
0.2917 USD |
0.2807 USD |
0.3279 USD |
0.3279 USD |
| 2024-11-27 |
0.2983 USD |
124,907.8853 ALGO |
0.2853 USD |
0.2812 USD |
0.3084 USD |
0.2953 USD |
| 2024-11-26 |
0.2800 USD |
386,934.4802 ALGO |
0.2671 USD |
0.2490 USD |
0.2945 USD |
0.2945 USD |
| 2024-11-25 |
0.2716 USD |
186,027.2999 ALGO |
0.2788 USD |
0.2570 USD |
0.2924 USD |
0.2614 USD |
| 2024-11-24 |
0.2856 USD |
162,257.5705 ALGO |
0.2910 USD |
0.2540 USD |
0.3287 USD |
0.2870 USD |
| 2024-11-23 |
0.3029 USD |
934,125.0890 ALGO |
0.2679 USD |
0.2590 USD |
0.3172 USD |
0.2898 USD |
| 2024-11-22 |
0.2293 USD |
411,730.1321 ALGO |
0.2178 USD |
0.2059 USD |
0.2600 USD |
0.2552 USD |
| 2024-11-21 |
0.2096 USD |
490,551.3560 ALGO |
0.2131 USD |
0.2038 USD |
0.2226 USD |
0.2165 USD |
| 2024-11-20 |
0.2197 USD |
339,728.8885 ALGO |
0.2191 USD |
0.2102 USD |
0.2276 USD |
0.2151 USD |
| 2024-11-19 |
0.2130 USD |
698,880.3490 ALGO |
0.2182 USD |
0.2040 USD |
0.2370 USD |
0.2224 USD |
| 2024-11-18 |
0.2160 USD |
963,663.6373 ALGO |
0.1981 USD |
0.1981 USD |
0.2300 USD |
0.2175 USD |
| 2024-11-17 |
0.1892 USD |
62,039.5419 ALGO |
0.1965 USD |
0.1798 USD |
0.1965 USD |
0.1823 USD |
| 2024-11-16 |
0.1993 USD |
970,564.3162 ALGO |
0.1866 USD |
0.1838 USD |
0.2188 USD |
0.1974 USD |
| 2024-11-15 |
0.1731 USD |
1,517,109.1994 ALGO |
0.1470 USD |
0.1470 USD |
0.1954 USD |
0.1823 USD |
| 2024-11-14 |
0.1474 USD |
53,081.2860 ALGO |
0.1469 USD |
0.1399 USD |
0.1533 USD |
0.1399 USD |
| 2024-11-13 |
0.1436 USD |
264,746.2355 ALGO |
0.1552 USD |
0.1377 USD |
0.1552 USD |
0.1445 USD |
| 2024-11-12 |
0.1579 USD |
398,040.3897 ALGO |
0.1578 USD |
0.1434 USD |
0.1640 USD |
0.1562 USD |
| 2024-11-11 |
0.1459 USD |
142,462.6503 ALGO |
0.1442 USD |
0.1421 USD |
0.1555 USD |
0.1504 USD |
| 2024-11-10 |
0.1401 USD |
738,439.1253 ALGO |
0.1348 USD |
0.1312 USD |
0.1485 USD |
0.1485 USD |
| 2024-11-09 |
0.1311 USD |
51,528.2985 ALGO |
0.1310 USD |
0.1296 USD |
0.1330 USD |
0.1330 USD |
| 2024-11-08 |
0.1268 USD |
237,870.1562 ALGO |
0.1230 USD |
0.1223 USD |
0.1283 USD |
0.1274 USD |
| 2024-11-07 |
0.1231 USD |
77,180.5767 ALGO |
0.1223 USD |
0.1206 USD |
0.1242 USD |
0.1227 USD |
| 2024-11-06 |
0.1181 USD |
206,002.1780 ALGO |
0.1160 USD |
0.1160 USD |
0.1212 USD |
0.1212 USD |
| 2024-11-05 |
0.1139 USD |
56,294.3648 ALGO |
0.1096 USD |
0.1096 USD |
0.1151 USD |
0.1146 USD |
| 2024-11-04 |
0.1097 USD |
40,137.1752 ALGO |
0.1092 USD |
0.1077 USD |
0.1115 USD |
0.1082 USD |
| 2024-11-03 |
0.1118 USD |
289,499.7834 ALGO |
0.1139 USD |
0.1065 USD |
0.1178 USD |
0.1092 USD |
| 2024-11-02 |
0.1140 USD |
7,519.5720 ALGO |
0.1162 USD |
0.1134 USD |
0.1167 USD |
0.1140 USD |