Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.3128 USD |
22,350.1335 ALGO |
0.3071 USD |
0.3027 USD |
0.3258 USD |
0.3113 USD |
| 2022-06-19 |
0.3014 USD |
38,750.3652 ALGO |
0.2983 USD |
0.2851 USD |
0.3109 USD |
0.3068 USD |
| 2022-06-18 |
0.2960 USD |
56,828.9085 ALGO |
0.3137 USD |
0.2753 USD |
0.3139 USD |
0.2817 USD |
| 2022-06-17 |
0.3078 USD |
79,755.0557 ALGO |
0.3061 USD |
0.2999 USD |
0.3147 USD |
0.3139 USD |
| 2022-06-16 |
0.3104 USD |
37,696.8112 ALGO |
0.3423 USD |
0.3001 USD |
0.3423 USD |
0.3001 USD |
| 2022-06-15 |
0.3022 USD |
119,600.2899 ALGO |
0.3070 USD |
0.2800 USD |
0.3133 USD |
0.2974 USD |
| 2022-06-14 |
0.3002 USD |
96,885.0564 ALGO |
0.3003 USD |
0.2869 USD |
0.3093 USD |
0.3035 USD |
| 2022-06-13 |
0.3051 USD |
252,847.6275 ALGO |
0.3254 USD |
0.2878 USD |
0.3283 USD |
0.2955 USD |
| 2022-06-12 |
0.3316 USD |
81,724.1626 ALGO |
0.3494 USD |
0.3243 USD |
0.3494 USD |
0.3426 USD |
| 2022-06-11 |
0.3520 USD |
60,656.9877 ALGO |
0.3690 USD |
0.3400 USD |
0.3791 USD |
0.3465 USD |
| 2022-06-10 |
0.3827 USD |
19,951.8159 ALGO |
0.4040 USD |
0.3690 USD |
0.4048 USD |
0.3747 USD |
| 2022-06-09 |
0.4080 USD |
40,903.4779 ALGO |
0.4165 USD |
0.4006 USD |
0.4165 USD |
0.4034 USD |
| 2022-06-08 |
0.4125 USD |
94,822.7992 ALGO |
0.3991 USD |
0.3991 USD |
0.4300 USD |
0.4195 USD |
| 2022-06-07 |
0.3902 USD |
99,986.3422 ALGO |
0.4102 USD |
0.3769 USD |
0.4102 USD |
0.3969 USD |
| 2022-06-06 |
0.4075 USD |
17,161.0430 ALGO |
0.4026 USD |
0.3980 USD |
0.4231 USD |
0.4082 USD |
| 2022-06-05 |
0.3898 USD |
24,486.7628 ALGO |
0.3858 USD |
0.3796 USD |
0.4021 USD |
0.3975 USD |
| 2022-06-04 |
0.3742 USD |
38,946.4559 ALGO |
0.3782 USD |
0.3694 USD |
0.3809 USD |
0.3809 USD |
| 2022-06-03 |
0.3822 USD |
36,396.5087 ALGO |
0.3867 USD |
0.3723 USD |
0.3958 USD |
0.3850 USD |
| 2022-06-02 |
0.3811 USD |
28,104.3151 ALGO |
0.3836 USD |
0.3770 USD |
0.3840 USD |
0.3828 USD |
| 2022-06-01 |
0.4014 USD |
64,676.9694 ALGO |
0.4171 USD |
0.3752 USD |
0.4281 USD |
0.3800 USD |
| 2022-05-31 |
0.4153 USD |
156,618.3454 ALGO |
0.4188 USD |
0.3950 USD |
0.4231 USD |
0.4109 USD |
| 2022-05-30 |
0.3943 USD |
10,028.3694 ALGO |
0.3815 USD |
0.3815 USD |
0.4076 USD |
0.4021 USD |
| 2022-05-29 |
0.3655 USD |
40,029.9449 ALGO |
0.3613 USD |
0.3547 USD |
0.3743 USD |
0.3742 USD |
| 2022-05-28 |
0.3643 USD |
65,757.7783 ALGO |
0.3609 USD |
0.3588 USD |
0.3721 USD |
0.3608 USD |
| 2022-05-27 |
0.3676 USD |
174,192.5207 ALGO |
0.3795 USD |
0.3567 USD |
0.3819 USD |
0.3662 USD |
| 2022-05-26 |
0.3840 USD |
294,086.1654 ALGO |
0.4093 USD |
0.3675 USD |
0.4119 USD |
0.3850 USD |
| 2022-05-25 |
0.4077 USD |
43,313.4579 ALGO |
0.4107 USD |
0.3990 USD |
0.4200 USD |
0.4070 USD |
| 2022-05-24 |
0.4053 USD |
94,059.5234 ALGO |
0.4156 USD |
0.3911 USD |
0.4213 USD |
0.4119 USD |
| 2022-05-23 |
0.4428 USD |
174,369.1368 ALGO |
0.4438 USD |
0.4261 USD |
0.4507 USD |
0.4261 USD |
| 2022-05-22 |
0.4337 USD |
33,287.4426 ALGO |
0.4356 USD |
0.4258 USD |
0.4453 USD |
0.4396 USD |
| 2022-05-21 |
0.4305 USD |
67,447.6782 ALGO |
0.4313 USD |
0.4205 USD |
0.4423 USD |
0.4381 USD |
| 2022-05-20 |
0.4384 USD |
84,040.0134 ALGO |
0.4512 USD |
0.4213 USD |
0.4585 USD |
0.4385 USD |
| 2022-05-19 |
0.4467 USD |
18,428.1721 ALGO |
0.4423 USD |
0.4219 USD |
0.4630 USD |
0.4517 USD |
| 2022-05-18 |
0.4729 USD |
179,603.5919 ALGO |
0.4952 USD |
0.4392 USD |
0.5035 USD |
0.4487 USD |
| 2022-05-17 |
0.4844 USD |
78,278.6887 ALGO |
0.4676 USD |
0.4676 USD |
0.5055 USD |
0.4823 USD |
| 2022-05-16 |
0.4634 USD |
52,541.3553 ALGO |
0.4800 USD |
0.4400 USD |
0.4800 USD |
0.4539 USD |
| 2022-05-15 |
0.4606 USD |
92,502.1423 ALGO |
0.4620 USD |
0.4486 USD |
0.4738 USD |
0.4536 USD |
| 2022-05-14 |
0.4405 USD |
69,445.9502 ALGO |
0.4489 USD |
0.4200 USD |
0.4726 USD |
0.4439 USD |
| 2022-05-13 |
0.4718 USD |
164,824.1255 ALGO |
0.4206 USD |
0.4172 USD |
0.6853 USD |
0.4605 USD |
| 2022-05-12 |
0.4098 USD |
164,017.1222 ALGO |
0.4516 USD |
0.3500 USD |
0.4795 USD |
0.4084 USD |
| 2022-05-11 |
0.5037 USD |
354,762.3099 ALGO |
0.5875 USD |
0.4150 USD |
0.6000 USD |
0.4437 USD |
| 2022-05-10 |
0.5939 USD |
129,404.8702 ALGO |
0.5765 USD |
0.5524 USD |
0.6597 USD |
0.5877 USD |
| 2022-05-09 |
0.6805 USD |
170,666.6066 ALGO |
0.7330 USD |
0.5945 USD |
0.7536 USD |
0.6255 USD |
| 2022-05-08 |
0.7460 USD |
87,930.6510 ALGO |
0.7448 USD |
0.7075 USD |
0.7840 USD |
0.7290 USD |
| 2022-05-07 |
0.7389 USD |
106,165.2695 ALGO |
0.6979 USD |
0.6750 USD |
0.7726 USD |
0.7563 USD |
| 2022-05-06 |
0.6696 USD |
78,690.1720 ALGO |
0.6425 USD |
0.6286 USD |
0.7061 USD |
0.6970 USD |
| 2022-05-05 |
0.6763 USD |
88,040.4951 ALGO |
0.7177 USD |
0.6208 USD |
0.7300 USD |
0.6259 USD |
| 2022-05-04 |
0.6800 USD |
90,742.4650 ALGO |
0.6730 USD |
0.6540 USD |
0.7170 USD |
0.7065 USD |
| 2022-05-03 |
0.7113 USD |
131,459.5330 ALGO |
0.6160 USD |
0.6125 USD |
0.8817 USD |
0.6702 USD |
| 2022-05-02 |
0.5917 USD |
27,229.9368 ALGO |
0.6048 USD |
0.5806 USD |
0.6081 USD |
0.5806 USD |