Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
1.9179 USD |
118,240.5678 ALGO |
1.9590 USD |
1.8536 USD |
2.0390 USD |
1.9219 USD |
| 2021-12-01 |
1.9380 USD |
166,093.1958 ALGO |
1.8100 USD |
1.8090 USD |
2.0235 USD |
1.9736 USD |
| 2021-11-30 |
1.8019 USD |
88,479.2848 ALGO |
1.7873 USD |
1.7339 USD |
1.8775 USD |
1.8097 USD |
| 2021-11-29 |
1.7470 USD |
116,185.5152 ALGO |
1.7139 USD |
1.6995 USD |
1.8264 USD |
1.7979 USD |
| 2021-11-28 |
1.6273 USD |
186,372.6736 ALGO |
1.6729 USD |
1.5757 USD |
1.7043 USD |
1.6911 USD |
| 2021-11-27 |
1.6583 USD |
90,780.2525 ALGO |
1.6042 USD |
1.6042 USD |
1.7083 USD |
1.6975 USD |
| 2021-11-26 |
1.6615 USD |
439,974.9064 ALGO |
1.8100 USD |
1.5900 USD |
1.8176 USD |
1.6078 USD |
| 2021-11-25 |
1.7875 USD |
88,608.4922 ALGO |
1.7388 USD |
1.7388 USD |
1.8416 USD |
1.8299 USD |
| 2021-11-24 |
1.7876 USD |
131,471.8945 ALGO |
1.8375 USD |
1.7210 USD |
1.8700 USD |
1.7455 USD |
| 2021-11-23 |
1.7388 USD |
94,147.7763 ALGO |
1.7356 USD |
1.6983 USD |
1.7837 USD |
1.7717 USD |
| 2021-11-22 |
1.7710 USD |
156,413.3694 ALGO |
1.8314 USD |
1.7297 USD |
1.8314 USD |
1.7799 USD |
| 2021-11-21 |
1.8495 USD |
124,545.5820 ALGO |
1.8407 USD |
1.7882 USD |
1.8714 USD |
1.8685 USD |
| 2021-11-20 |
1.8128 USD |
137,887.1960 ALGO |
1.8892 USD |
1.7600 USD |
1.9047 USD |
1.8309 USD |
| 2021-11-19 |
1.8377 USD |
277,013.1287 ALGO |
1.8397 USD |
1.7550 USD |
1.9069 USD |
1.8696 USD |
| 2021-11-18 |
2.1453 USD |
907,638.3042 ALGO |
1.6575 USD |
1.6507 USD |
3.2000 USD |
1.9291 USD |
| 2021-11-17 |
1.6506 USD |
205,399.5040 ALGO |
1.7326 USD |
1.6000 USD |
1.7566 USD |
1.6553 USD |
| 2021-11-16 |
1.7279 USD |
478,471.9169 ALGO |
1.8872 USD |
1.5672 USD |
1.8872 USD |
1.7215 USD |
| 2021-11-15 |
1.9544 USD |
160,593.4630 ALGO |
1.9853 USD |
1.9000 USD |
2.0088 USD |
1.9052 USD |
| 2021-11-14 |
2.0075 USD |
100,337.5884 ALGO |
2.0742 USD |
1.9246 USD |
2.1052 USD |
1.9388 USD |
| 2021-11-13 |
2.0903 USD |
118,647.8513 ALGO |
2.1527 USD |
2.0347 USD |
2.1616 USD |
2.0834 USD |
| 2021-11-12 |
2.1980 USD |
730,054.0195 ALGO |
2.0201 USD |
2.0070 USD |
2.3436 USD |
2.2659 USD |
| 2021-11-11 |
1.9681 USD |
161,337.9221 ALGO |
1.9289 USD |
1.8789 USD |
2.0599 USD |
2.0386 USD |
| 2021-11-10 |
2.0224 USD |
121,800.2905 ALGO |
1.9479 USD |
1.9005 USD |
2.1368 USD |
2.1368 USD |
| 2021-11-09 |
1.9814 USD |
171,667.1042 ALGO |
2.0463 USD |
1.9320 USD |
2.0566 USD |
1.9779 USD |
| 2021-11-08 |
1.9358 USD |
161,026.4781 ALGO |
1.8661 USD |
1.8392 USD |
2.0874 USD |
2.0330 USD |
| 2021-11-07 |
1.8401 USD |
153,135.6494 ALGO |
1.8248 USD |
1.8140 USD |
1.8635 USD |
1.8462 USD |
| 2021-11-06 |
1.8059 USD |
108,936.1045 ALGO |
1.8415 USD |
1.7830 USD |
1.8664 USD |
1.8276 USD |
| 2021-11-05 |
1.8651 USD |
46,352.9780 ALGO |
1.8594 USD |
1.8318 USD |
1.9151 USD |
1.8558 USD |
| 2021-11-04 |
1.8833 USD |
97,882.6064 ALGO |
1.9293 USD |
1.8232 USD |
1.9640 USD |
1.8404 USD |
| 2021-11-03 |
1.8967 USD |
169,044.6059 ALGO |
1.8631 USD |
1.8244 USD |
1.9795 USD |
1.9369 USD |
| 2021-11-02 |
1.8791 USD |
64,924.6062 ALGO |
1.8349 USD |
1.8349 USD |
1.9132 USD |
1.8748 USD |
| 2021-11-01 |
1.8281 USD |
64,412.8366 ALGO |
1.8273 USD |
1.7818 USD |
1.8700 USD |
1.8350 USD |
| 2021-10-31 |
1.8096 USD |
72,739.6565 ALGO |
1.8307 USD |
1.7575 USD |
1.8521 USD |
1.8474 USD |
| 2021-10-30 |
1.8301 USD |
38,073.1227 ALGO |
1.8697 USD |
1.7761 USD |
1.8710 USD |
1.8067 USD |
| 2021-10-29 |
1.8777 USD |
100,279.9709 ALGO |
1.8429 USD |
1.8389 USD |
1.9178 USD |
1.8747 USD |
| 2021-10-28 |
1.8315 USD |
155,015.1448 ALGO |
1.7929 USD |
1.7537 USD |
1.8808 USD |
1.8313 USD |
| 2021-10-27 |
1.8821 USD |
303,604.0388 ALGO |
2.0452 USD |
1.7083 USD |
2.0918 USD |
1.8483 USD |
| 2021-10-26 |
2.0308 USD |
581,093.0378 ALGO |
2.0399 USD |
1.9631 USD |
2.0988 USD |
2.0384 USD |
| 2021-10-25 |
1.9518 USD |
149,077.1643 ALGO |
1.8087 USD |
1.8081 USD |
2.0203 USD |
1.9826 USD |
| 2021-10-24 |
1.8501 USD |
186,937.4960 ALGO |
1.9058 USD |
1.7830 USD |
1.9175 USD |
1.8145 USD |
| 2021-10-23 |
1.9021 USD |
111,874.5628 ALGO |
1.8597 USD |
1.8460 USD |
1.9428 USD |
1.9046 USD |
| 2021-10-22 |
1.8710 USD |
234,268.8229 ALGO |
1.7900 USD |
1.7866 USD |
1.9399 USD |
1.8328 USD |
| 2021-10-21 |
1.8161 USD |
167,864.8415 ALGO |
1.8013 USD |
1.7557 USD |
1.8820 USD |
1.7958 USD |
| 2021-10-20 |
1.7427 USD |
108,452.1730 ALGO |
1.7080 USD |
1.6900 USD |
1.8169 USD |
1.7971 USD |
| 2021-10-19 |
1.7195 USD |
119,065.3220 ALGO |
1.7392 USD |
1.6856 USD |
1.7682 USD |
1.6922 USD |
| 2021-10-18 |
1.7459 USD |
48,372.1072 ALGO |
1.7704 USD |
1.7147 USD |
1.7828 USD |
1.7262 USD |
| 2021-10-17 |
1.8185 USD |
153,620.7307 ALGO |
1.7903 USD |
1.7294 USD |
1.8922 USD |
1.7646 USD |
| 2021-10-16 |
1.8025 USD |
216,681.1004 ALGO |
1.7537 USD |
1.7354 USD |
1.8475 USD |
1.8076 USD |
| 2021-10-15 |
1.7679 USD |
101,971.1711 ALGO |
1.8015 USD |
1.7285 USD |
1.8015 USD |
1.7698 USD |
| 2021-10-14 |
1.8279 USD |
91,112.4581 ALGO |
1.8389 USD |
1.7801 USD |
1.8833 USD |
1.7830 USD |