Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.7157 USD |
40,943.0446 ALGO |
0.7062 USD |
0.7062 USD |
0.7245 USD |
0.7073 USD |
| 2022-03-11 |
0.7059 USD |
136,472.2201 ALGO |
0.7322 USD |
0.7000 USD |
0.7322 USD |
0.7049 USD |
| 2022-03-10 |
0.7580 USD |
36,737.9801 ALGO |
0.7731 USD |
0.7286 USD |
0.7750 USD |
0.7344 USD |
| 2022-03-09 |
0.7693 USD |
85,902.4602 ALGO |
0.7430 USD |
0.7430 USD |
0.7824 USD |
0.7578 USD |
| 2022-03-08 |
0.7420 USD |
79,050.0442 ALGO |
0.7390 USD |
0.7272 USD |
0.7614 USD |
0.7339 USD |
| 2022-03-07 |
0.7442 USD |
51,796.6935 ALGO |
0.7423 USD |
0.7318 USD |
0.7733 USD |
0.7411 USD |
| 2022-03-06 |
0.7657 USD |
14,636.5637 ALGO |
0.7776 USD |
0.7472 USD |
0.7783 USD |
0.7783 USD |
| 2022-03-05 |
0.7601 USD |
11,232.0906 ALGO |
0.7555 USD |
0.7448 USD |
0.7739 USD |
0.7739 USD |
| 2022-03-04 |
0.7877 USD |
21,854.8738 ALGO |
0.7912 USD |
0.7657 USD |
0.8105 USD |
0.7870 USD |
| 2022-03-03 |
0.8099 USD |
38,658.3255 ALGO |
0.8204 USD |
0.7932 USD |
0.8486 USD |
0.7951 USD |
| 2022-03-02 |
0.8339 USD |
37,446.6847 ALGO |
0.8571 USD |
0.8135 USD |
0.8589 USD |
0.8135 USD |
| 2022-03-01 |
0.8684 USD |
97,140.7406 ALGO |
0.8697 USD |
0.8458 USD |
0.8945 USD |
0.8599 USD |
| 2022-02-28 |
0.8180 USD |
50,429.9914 ALGO |
0.7980 USD |
0.7893 USD |
0.8663 USD |
0.8623 USD |
| 2022-02-27 |
0.8156 USD |
91,649.6846 ALGO |
0.8570 USD |
0.7860 USD |
0.8578 USD |
0.7941 USD |
| 2022-02-26 |
0.8394 USD |
25,673.2606 ALGO |
0.8282 USD |
0.8197 USD |
0.8582 USD |
0.8487 USD |
| 2022-02-25 |
0.7870 USD |
37,440.6426 ALGO |
0.7825 USD |
0.7711 USD |
0.8097 USD |
0.8004 USD |
| 2022-02-24 |
0.7303 USD |
359,295.2119 ALGO |
0.7824 USD |
0.6928 USD |
0.7946 USD |
0.7722 USD |
| 2022-02-23 |
0.8279 USD |
26,343.5388 ALGO |
0.8153 USD |
0.8000 USD |
0.8499 USD |
0.8238 USD |
| 2022-02-22 |
0.7893 USD |
60,322.4896 ALGO |
0.7854 USD |
0.7601 USD |
0.8183 USD |
0.8067 USD |
| 2022-02-21 |
0.8314 USD |
52,672.8348 ALGO |
0.8424 USD |
0.8024 USD |
0.8774 USD |
0.8061 USD |
| 2022-02-20 |
0.8520 USD |
61,077.5078 ALGO |
0.8951 USD |
0.8353 USD |
0.8964 USD |
0.8463 USD |
| 2022-02-19 |
0.8989 USD |
16,982.9637 ALGO |
0.8966 USD |
0.8747 USD |
0.9169 USD |
0.8872 USD |
| 2022-02-18 |
0.8995 USD |
39,465.7889 ALGO |
0.9045 USD |
0.8802 USD |
0.9251 USD |
0.8916 USD |
| 2022-02-17 |
0.9413 USD |
47,906.7585 ALGO |
0.9775 USD |
0.9043 USD |
0.9886 USD |
0.9043 USD |
| 2022-02-16 |
0.9819 USD |
53,248.6224 ALGO |
0.9673 USD |
0.9584 USD |
1.0059 USD |
0.9825 USD |
| 2022-02-15 |
0.9282 USD |
141,094.0421 ALGO |
0.9052 USD |
0.9052 USD |
0.9643 USD |
0.9643 USD |
| 2022-02-14 |
0.8919 USD |
51,904.0941 ALGO |
0.8979 USD |
0.8770 USD |
0.9101 USD |
0.8892 USD |
| 2022-02-13 |
0.9141 USD |
21,290.0047 ALGO |
0.9191 USD |
0.8862 USD |
0.9343 USD |
0.8996 USD |
| 2022-02-12 |
0.9173 USD |
103,275.0739 ALGO |
0.9200 USD |
0.8919 USD |
0.9393 USD |
0.9326 USD |
| 2022-02-11 |
0.9610 USD |
30,361.2072 ALGO |
0.9755 USD |
0.9254 USD |
0.9953 USD |
0.9297 USD |
| 2022-02-10 |
1.0202 USD |
76,584.0618 ALGO |
1.0366 USD |
0.9793 USD |
1.0492 USD |
0.9894 USD |
| 2022-02-09 |
1.0318 USD |
74,827.9054 ALGO |
1.0267 USD |
1.0022 USD |
1.0480 USD |
1.0391 USD |
| 2022-02-08 |
1.0232 USD |
82,791.0974 ALGO |
1.0763 USD |
0.9929 USD |
1.1034 USD |
1.0031 USD |
| 2022-02-07 |
1.0633 USD |
182,311.9102 ALGO |
1.0069 USD |
1.0016 USD |
1.1022 USD |
1.0805 USD |
| 2022-02-06 |
0.9983 USD |
33,834.0317 ALGO |
1.0049 USD |
0.9750 USD |
1.0273 USD |
1.0011 USD |
| 2022-02-05 |
1.0134 USD |
25,694.5716 ALGO |
0.9946 USD |
0.9859 USD |
1.0450 USD |
1.0087 USD |
| 2022-02-04 |
0.9568 USD |
14,748.7035 ALGO |
0.9316 USD |
0.9303 USD |
0.9728 USD |
0.9627 USD |
| 2022-02-03 |
0.9239 USD |
30,601.5707 ALGO |
0.9282 USD |
0.9043 USD |
0.9393 USD |
0.9109 USD |
| 2022-02-02 |
0.9969 USD |
75,104.8943 ALGO |
0.9849 USD |
0.9496 USD |
1.0301 USD |
0.9541 USD |
| 2022-02-01 |
0.9743 USD |
80,393.2377 ALGO |
0.9535 USD |
0.9535 USD |
0.9901 USD |
0.9677 USD |
| 2022-01-31 |
0.9448 USD |
36,332.6811 ALGO |
0.9400 USD |
0.9098 USD |
0.9706 USD |
0.9456 USD |
| 2022-01-30 |
0.9662 USD |
42,238.6484 ALGO |
0.9637 USD |
0.9353 USD |
0.9881 USD |
0.9542 USD |
| 2022-01-29 |
0.9800 USD |
24,634.1528 ALGO |
0.9575 USD |
0.9559 USD |
1.0059 USD |
0.9847 USD |
| 2022-01-28 |
0.9485 USD |
76,202.5059 ALGO |
0.9429 USD |
0.9250 USD |
0.9694 USD |
0.9600 USD |
| 2022-01-27 |
0.9270 USD |
81,273.5297 ALGO |
0.9310 USD |
0.8800 USD |
0.9542 USD |
0.9393 USD |
| 2022-01-26 |
0.9461 USD |
130,160.6074 ALGO |
0.9270 USD |
0.8939 USD |
0.9953 USD |
0.9324 USD |
| 2022-01-25 |
0.8928 USD |
181,944.9787 ALGO |
0.9084 USD |
0.8690 USD |
0.9450 USD |
0.9266 USD |
| 2022-01-24 |
0.8923 USD |
291,166.2079 ALGO |
0.9876 USD |
0.8201 USD |
0.9876 USD |
0.9299 USD |
| 2022-01-23 |
0.9664 USD |
57,698.9504 ALGO |
0.9522 USD |
0.9279 USD |
1.0042 USD |
0.9450 USD |
| 2022-01-22 |
0.8871 USD |
392,301.8202 ALGO |
1.0410 USD |
0.8000 USD |
1.0544 USD |
0.8939 USD |