Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
1.1122 USD |
362,860.7799 ALGO |
1.1581 USD |
1.0100 USD |
1.1929 USD |
1.0100 USD |
| 2022-01-20 |
1.2742 USD |
50,547.6909 ALGO |
1.2654 USD |
1.2298 USD |
1.3222 USD |
1.2956 USD |
| 2022-01-19 |
1.2681 USD |
85,853.1604 ALGO |
1.3167 USD |
1.2270 USD |
1.3177 USD |
1.2702 USD |
| 2022-01-18 |
1.3404 USD |
895,923.1655 ALGO |
1.3396 USD |
1.2782 USD |
1.3557 USD |
1.3180 USD |
| 2022-01-17 |
1.3831 USD |
85,950.8801 ALGO |
1.4421 USD |
1.3349 USD |
1.4454 USD |
1.3540 USD |
| 2022-01-16 |
1.4144 USD |
75,822.5927 ALGO |
1.3751 USD |
1.3674 USD |
1.4500 USD |
1.4330 USD |
| 2022-01-15 |
1.3771 USD |
61,384.1271 ALGO |
1.3798 USD |
1.3585 USD |
1.4134 USD |
1.3978 USD |
| 2022-01-14 |
1.3759 USD |
108,526.1868 ALGO |
1.3558 USD |
1.3261 USD |
1.4102 USD |
1.3922 USD |
| 2022-01-13 |
1.4376 USD |
66,127.3303 ALGO |
1.5004 USD |
1.3652 USD |
1.5010 USD |
1.3652 USD |
| 2022-01-12 |
1.4619 USD |
139,410.2125 ALGO |
1.4529 USD |
1.3100 USD |
1.5018 USD |
1.4771 USD |
| 2022-01-11 |
1.4225 USD |
113,507.7488 ALGO |
1.3660 USD |
1.3514 USD |
1.4503 USD |
1.4440 USD |
| 2022-01-10 |
1.3703 USD |
113,872.9311 ALGO |
1.3977 USD |
1.3027 USD |
1.4495 USD |
1.3590 USD |
| 2022-01-09 |
1.4036 USD |
24,360.4164 ALGO |
1.3840 USD |
1.3728 USD |
1.4303 USD |
1.4200 USD |
| 2022-01-08 |
1.3578 USD |
106,877.2399 ALGO |
1.4433 USD |
1.3139 USD |
1.4713 USD |
1.3542 USD |
| 2022-01-07 |
1.4528 USD |
126,102.0698 ALGO |
1.5446 USD |
1.3945 USD |
1.5446 USD |
1.4460 USD |
| 2022-01-06 |
1.5588 USD |
197,539.6845 ALGO |
1.5465 USD |
1.4819 USD |
1.6050 USD |
1.5559 USD |
| 2022-01-05 |
1.7680 USD |
223,745.9331 ALGO |
1.6726 USD |
1.6726 USD |
1.8011 USD |
1.7716 USD |
| 2022-01-04 |
1.7457 USD |
78,727.6383 ALGO |
1.7906 USD |
1.6650 USD |
1.8437 USD |
1.6962 USD |
| 2022-01-03 |
1.7771 USD |
175,452.2347 ALGO |
1.6688 USD |
1.6318 USD |
1.8390 USD |
1.8098 USD |
| 2022-01-02 |
1.7094 USD |
69,078.0230 ALGO |
1.7401 USD |
1.6611 USD |
1.7747 USD |
1.6716 USD |
| 2022-01-01 |
1.7000 USD |
69,527.5827 ALGO |
1.6640 USD |
1.6368 USD |
1.7670 USD |
1.7402 USD |
| 2021-12-31 |
1.7387 USD |
236,198.1019 ALGO |
1.7321 USD |
1.6575 USD |
1.7837 USD |
1.6928 USD |
| 2021-12-30 |
1.6539 USD |
209,567.9180 ALGO |
1.5559 USD |
1.5223 USD |
1.7598 USD |
1.7207 USD |
| 2021-12-29 |
1.5314 USD |
137,481.9923 ALGO |
1.4700 USD |
1.4157 USD |
1.6433 USD |
1.6044 USD |
| 2021-12-28 |
1.5536 USD |
157,610.9288 ALGO |
1.6500 USD |
1.4561 USD |
1.6553 USD |
1.4850 USD |
| 2021-12-27 |
1.6538 USD |
60,996.2675 ALGO |
1.6012 USD |
1.5840 USD |
1.7267 USD |
1.6850 USD |
| 2021-12-26 |
1.6042 USD |
48,472.2843 ALGO |
1.5762 USD |
1.5472 USD |
1.6402 USD |
1.6141 USD |
| 2021-12-25 |
1.5826 USD |
6,654.5358 ALGO |
1.5743 USD |
1.5334 USD |
1.5977 USD |
1.5605 USD |
| 2021-12-24 |
1.5720 USD |
89,737.4707 ALGO |
1.4623 USD |
1.4500 USD |
1.6500 USD |
1.5708 USD |
| 2021-12-23 |
1.4332 USD |
85,079.0465 ALGO |
1.3553 USD |
1.3455 USD |
1.4880 USD |
1.4650 USD |
| 2021-12-22 |
1.3771 USD |
36,568.5482 ALGO |
1.3566 USD |
1.3456 USD |
1.4160 USD |
1.3775 USD |
| 2021-12-21 |
1.3308 USD |
58,354.5882 ALGO |
1.2994 USD |
1.2924 USD |
1.3611 USD |
1.3507 USD |
| 2021-12-20 |
1.2822 USD |
62,924.2643 ALGO |
1.3500 USD |
1.2600 USD |
1.3500 USD |
1.2880 USD |
| 2021-12-19 |
1.4034 USD |
36,509.5023 ALGO |
1.3804 USD |
1.3652 USD |
1.4322 USD |
1.3652 USD |
| 2021-12-18 |
1.3533 USD |
46,288.7152 ALGO |
1.3484 USD |
1.3261 USD |
1.3956 USD |
1.3700 USD |
| 2021-12-17 |
1.3557 USD |
65,626.7086 ALGO |
1.3900 USD |
1.3187 USD |
1.3987 USD |
1.3502 USD |
| 2021-12-16 |
1.4250 USD |
43,062.6211 ALGO |
1.4378 USD |
1.3953 USD |
1.4629 USD |
1.4000 USD |
| 2021-12-15 |
1.3798 USD |
115,057.0062 ALGO |
1.3822 USD |
1.3070 USD |
1.4500 USD |
1.4486 USD |
| 2021-12-14 |
1.3549 USD |
98,218.1156 ALGO |
1.3164 USD |
1.3141 USD |
1.3938 USD |
1.3761 USD |
| 2021-12-13 |
1.4111 USD |
106,900.8857 ALGO |
1.5536 USD |
1.3617 USD |
1.5536 USD |
1.3735 USD |
| 2021-12-12 |
1.5333 USD |
18,392.3025 ALGO |
1.5312 USD |
1.5113 USD |
1.5627 USD |
1.5627 USD |
| 2021-12-11 |
1.4974 USD |
66,007.6243 ALGO |
1.4510 USD |
1.4318 USD |
1.5750 USD |
1.5113 USD |
| 2021-12-10 |
1.5406 USD |
67,242.1702 ALGO |
1.5648 USD |
1.4882 USD |
1.5997 USD |
1.5033 USD |
| 2021-12-09 |
1.6371 USD |
189,604.6874 ALGO |
1.7038 USD |
1.5540 USD |
1.7151 USD |
1.5540 USD |
| 2021-12-08 |
1.6584 USD |
135,396.6226 ALGO |
1.6761 USD |
1.6000 USD |
1.6958 USD |
1.6705 USD |
| 2021-12-07 |
1.7502 USD |
138,058.2034 ALGO |
1.7689 USD |
1.7150 USD |
1.8089 USD |
1.7173 USD |
| 2021-12-06 |
1.7380 USD |
236,055.7762 ALGO |
1.7491 USD |
1.6176 USD |
1.8640 USD |
1.7285 USD |
| 2021-12-05 |
1.6723 USD |
226,222.9615 ALGO |
1.6688 USD |
1.5929 USD |
1.7583 USD |
1.6938 USD |
| 2021-12-04 |
1.5490 USD |
501,988.4948 ALGO |
1.7371 USD |
1.3781 USD |
1.7371 USD |
1.6708 USD |
| 2021-12-03 |
1.8334 USD |
110,118.6514 ALGO |
1.8805 USD |
1.7000 USD |
1.9415 USD |
1.7338 USD |