Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-22 |
1.5238 USD |
74,153.0236 ALGO |
1.4417 USD |
1.3604 USD |
1.7300 USD |
1.5415 USD |
| 2021-04-21 |
1.5060 USD |
17,601.2809 ALGO |
1.4967 USD |
1.4133 USD |
1.5854 USD |
1.5501 USD |
| 2021-04-20 |
1.3829 USD |
144,037.1812 ALGO |
1.5270 USD |
1.2000 USD |
1.5580 USD |
1.4626 USD |
| 2021-04-19 |
1.5471 USD |
55,048.5109 ALGO |
1.5499 USD |
1.4190 USD |
1.6290 USD |
1.4723 USD |
| 2021-04-18 |
1.5267 USD |
103,285.5602 ALGO |
1.7490 USD |
1.3889 USD |
1.7696 USD |
1.5718 USD |
| 2021-04-17 |
1.7179 USD |
154,258.0949 ALGO |
1.6198 USD |
1.6112 USD |
1.8000 USD |
1.7557 USD |
| 2021-04-16 |
1.5723 USD |
64,146.9184 ALGO |
1.6457 USD |
1.5106 USD |
1.6603 USD |
1.6100 USD |
| 2021-04-15 |
1.6024 USD |
68,335.9114 ALGO |
1.5083 USD |
1.4900 USD |
1.6500 USD |
1.6128 USD |
| 2021-04-14 |
1.4962 USD |
61,993.3825 ALGO |
1.5670 USD |
1.4400 USD |
1.6000 USD |
1.4477 USD |
| 2021-04-13 |
1.5241 USD |
43,035.3302 ALGO |
1.4936 USD |
1.4600 USD |
1.5951 USD |
1.5129 USD |
| 2021-04-12 |
1.5113 USD |
82,930.6848 ALGO |
1.5477 USD |
1.4339 USD |
1.5951 USD |
1.4525 USD |
| 2021-04-11 |
1.4647 USD |
65,971.6524 ALGO |
1.3920 USD |
1.3849 USD |
1.5320 USD |
1.5246 USD |
| 2021-04-10 |
1.4337 USD |
63,117.2015 ALGO |
1.4469 USD |
1.3732 USD |
1.4900 USD |
1.3813 USD |
| 2021-04-09 |
1.4095 USD |
39,230.2958 ALGO |
1.3942 USD |
1.3444 USD |
1.4672 USD |
1.4100 USD |
| 2021-04-08 |
1.4198 USD |
35,592.9182 ALGO |
1.4033 USD |
1.3622 USD |
1.5096 USD |
1.3950 USD |
| 2021-04-07 |
1.4382 USD |
49,451.1840 ALGO |
1.5100 USD |
1.3475 USD |
1.5208 USD |
1.4196 USD |
| 2021-04-06 |
1.4787 USD |
39,226.8525 ALGO |
1.4626 USD |
1.3750 USD |
1.5428 USD |
1.5309 USD |
| 2021-04-05 |
1.3945 USD |
53,059.6380 ALGO |
1.3877 USD |
1.3000 USD |
1.4808 USD |
1.4501 USD |
| 2021-04-04 |
1.4545 USD |
36,696.0820 ALGO |
1.3961 USD |
1.3400 USD |
1.5000 USD |
1.5000 USD |
| 2021-04-03 |
1.4092 USD |
144,250.9278 ALGO |
1.3600 USD |
1.3560 USD |
1.4896 USD |
1.4766 USD |
| 2021-04-02 |
1.3873 USD |
32,068.1929 ALGO |
1.3650 USD |
1.3418 USD |
1.4167 USD |
1.3719 USD |
| 2021-04-01 |
1.3737 USD |
48,314.6461 ALGO |
1.4089 USD |
1.3315 USD |
1.4200 USD |
1.3945 USD |
| 2021-03-31 |
1.3524 USD |
44,302.9881 ALGO |
1.3330 USD |
1.3063 USD |
1.4200 USD |
1.3686 USD |
| 2021-03-30 |
1.3648 USD |
142,170.3293 ALGO |
1.4072 USD |
1.3063 USD |
1.4350 USD |
1.3150 USD |
| 2021-03-29 |
1.2764 USD |
52,937.3733 ALGO |
1.2451 USD |
1.2400 USD |
1.3104 USD |
1.3104 USD |
| 2021-03-28 |
1.2294 USD |
128,807.8759 ALGO |
1.1722 USD |
1.1722 USD |
1.2678 USD |
1.2409 USD |
| 2021-03-27 |
1.1981 USD |
42,432.2421 ALGO |
1.2030 USD |
1.1320 USD |
1.2317 USD |
1.1786 USD |
| 2021-03-26 |
1.1150 USD |
58,329.2427 ALGO |
1.0717 USD |
1.0520 USD |
1.2310 USD |
1.1920 USD |
| 2021-03-25 |
1.0549 USD |
121,081.7226 ALGO |
1.1004 USD |
1.0120 USD |
1.1111 USD |
1.1036 USD |
| 2021-03-24 |
1.1875 USD |
81,843.1556 ALGO |
1.1233 USD |
1.1233 USD |
1.2400 USD |
1.1520 USD |
| 2021-03-23 |
1.1280 USD |
108,624.3315 ALGO |
1.1221 USD |
1.0800 USD |
1.1808 USD |
1.1711 USD |
| 2021-03-22 |
1.1738 USD |
90,059.7060 ALGO |
1.1772 USD |
1.1042 USD |
1.2263 USD |
1.1157 USD |
| 2021-03-21 |
1.1973 USD |
169,475.3409 ALGO |
1.2204 USD |
1.1515 USD |
1.2343 USD |
1.1810 USD |
| 2021-03-20 |
1.2790 USD |
107,257.2848 ALGO |
1.2444 USD |
1.2220 USD |
1.3121 USD |
1.2299 USD |
| 2021-03-19 |
1.2757 USD |
53,692.0364 ALGO |
1.2558 USD |
1.2128 USD |
1.3098 USD |
1.2724 USD |
| 2021-03-18 |
1.3104 USD |
266,902.1992 ALGO |
1.2914 USD |
1.2700 USD |
1.3804 USD |
1.2949 USD |
| 2021-03-17 |
1.1971 USD |
193,312.3988 ALGO |
1.2045 USD |
1.1577 USD |
1.2400 USD |
1.2341 USD |
| 2021-03-16 |
1.1851 USD |
529,552.5554 ALGO |
1.2089 USD |
1.1240 USD |
1.2433 USD |
1.2001 USD |
| 2021-03-15 |
1.2322 USD |
746,031.4302 ALGO |
1.1185 USD |
1.1185 USD |
1.3475 USD |
1.2456 USD |
| 2021-03-14 |
1.1394 USD |
473,523.3317 ALGO |
1.1484 USD |
1.0903 USD |
1.1680 USD |
1.1626 USD |
| 2021-03-13 |
1.1187 USD |
208,680.8762 ALGO |
1.0389 USD |
1.0150 USD |
1.1715 USD |
1.1436 USD |
| 2021-03-12 |
1.0819 USD |
389,533.2819 ALGO |
1.0878 USD |
1.0339 USD |
1.1533 USD |
1.0490 USD |
| 2021-03-11 |
1.0914 USD |
117,963.6418 ALGO |
1.1176 USD |
1.0507 USD |
1.1179 USD |
1.0977 USD |
| 2021-03-10 |
1.1606 USD |
416,655.7447 ALGO |
1.1823 USD |
1.1200 USD |
1.2290 USD |
1.1593 USD |
| 2021-03-09 |
1.1537 USD |
277,602.0956 ALGO |
1.1597 USD |
1.1190 USD |
1.1814 USD |
1.1374 USD |
| 2021-03-08 |
1.1229 USD |
287,839.3995 ALGO |
1.1121 USD |
1.0650 USD |
1.1657 USD |
1.1534 USD |
| 2021-03-07 |
1.0948 USD |
250,851.0640 ALGO |
1.0539 USD |
1.0539 USD |
1.1370 USD |
1.1064 USD |
| 2021-03-06 |
1.0449 USD |
101,218.7653 ALGO |
1.0589 USD |
1.0049 USD |
1.0704 USD |
1.0454 USD |
| 2021-03-05 |
1.0412 USD |
214,266.0352 ALGO |
1.0860 USD |
1.0071 USD |
1.0860 USD |
1.0641 USD |
| 2021-03-04 |
1.1553 USD |
501,601.9579 ALGO |
1.1744 USD |
1.0534 USD |
1.2645 USD |
1.0740 USD |