Identifier on Bittrex: ALGO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-08 |
0.3478 USD |
78,008.0976 ALGO |
0.3720 USD |
0.3372 USD |
0.3754 USD |
0.3428 USD |
| 2020-09-07 |
0.3536 USD |
65,868.4862 ALGO |
0.3846 USD |
0.3313 USD |
0.3846 USD |
0.3696 USD |
| 2020-09-06 |
0.3534 USD |
126,885.1896 ALGO |
0.3432 USD |
0.3215 USD |
0.3840 USD |
0.3763 USD |
| 2020-09-05 |
0.3490 USD |
208,329.1360 ALGO |
0.3832 USD |
0.3133 USD |
0.4000 USD |
0.3378 USD |
| 2020-09-04 |
0.3602 USD |
210,137.6526 ALGO |
0.3478 USD |
0.3310 USD |
0.3885 USD |
0.3760 USD |
| 2020-09-03 |
0.4032 USD |
190,279.1805 ALGO |
0.4615 USD |
0.3330 USD |
0.4707 USD |
0.3804 USD |
| 2020-09-02 |
0.4707 USD |
219,350.6875 ALGO |
0.5210 USD |
0.4328 USD |
0.5218 USD |
0.4596 USD |
| 2020-09-01 |
0.5300 USD |
106,732.0769 ALGO |
0.5087 USD |
0.4924 USD |
0.5596 USD |
0.5210 USD |
| 2020-08-31 |
0.5157 USD |
35,724.9610 ALGO |
0.5208 USD |
0.5030 USD |
0.5247 USD |
0.5030 USD |
| 2020-08-30 |
0.5277 USD |
92,929.3408 ALGO |
0.5331 USD |
0.5108 USD |
0.5500 USD |
0.5168 USD |
| 2020-08-29 |
0.5364 USD |
34,807.3879 ALGO |
0.5333 USD |
0.5250 USD |
0.5478 USD |
0.5360 USD |
| 2020-08-28 |
0.5518 USD |
178,143.3400 ALGO |
0.5194 USD |
0.5126 USD |
0.5620 USD |
0.5346 USD |
| 2020-08-27 |
0.5264 USD |
95,266.2086 ALGO |
0.5537 USD |
0.4989 USD |
0.5537 USD |
0.5127 USD |
| 2020-08-26 |
0.5598 USD |
76,703.8119 ALGO |
0.5625 USD |
0.5325 USD |
0.5877 USD |
0.5514 USD |
| 2020-08-25 |
0.5712 USD |
115,065.3074 ALGO |
0.6316 USD |
0.5302 USD |
0.6316 USD |
0.5340 USD |
| 2020-08-24 |
0.6325 USD |
141,659.7403 ALGO |
0.6200 USD |
0.5985 USD |
0.6647 USD |
0.6356 USD |
| 2020-08-23 |
0.5855 USD |
115,866.6182 ALGO |
0.5644 USD |
0.5457 USD |
0.6387 USD |
0.6220 USD |
| 2020-08-22 |
0.5481 USD |
94,232.2606 ALGO |
0.5256 USD |
0.5132 USD |
0.5819 USD |
0.5617 USD |
| 2020-08-21 |
0.5785 USD |
140,945.4792 ALGO |
0.6270 USD |
0.5256 USD |
0.6318 USD |
0.5343 USD |
| 2020-08-20 |
0.6248 USD |
525,982.1024 ALGO |
0.6350 USD |
0.5000 USD |
0.6750 USD |
0.6210 USD |
| 2020-08-19 |
0.5755 USD |
119,645.9699 ALGO |
0.5655 USD |
0.5032 USD |
0.6350 USD |
0.6350 USD |
| 2020-08-18 |
0.5759 USD |
212,482.8627 ALGO |
0.5900 USD |
0.5290 USD |
0.6230 USD |
0.6000 USD |
| 2020-08-17 |
0.6139 USD |
429,476.6299 ALGO |
0.6300 USD |
0.5680 USD |
0.7000 USD |
0.5900 USD |
| 2020-08-16 |
0.6417 USD |
104,206.6828 ALGO |
0.6399 USD |
0.6170 USD |
0.6690 USD |
0.6203 USD |
| 2020-08-15 |
0.6492 USD |
214,932.8738 ALGO |
0.6442 USD |
0.6000 USD |
0.7050 USD |
0.6399 USD |
| 2020-08-14 |
0.6931 USD |
233,461.9573 ALGO |
0.6474 USD |
0.6280 USD |
0.7588 USD |
0.6410 USD |
| 2020-08-13 |
0.5923 USD |
342,188.2935 ALGO |
0.4918 USD |
0.4918 USD |
0.6939 USD |
0.6707 USD |
| 2020-08-12 |
0.4766 USD |
183,419.5519 ALGO |
0.4315 USD |
0.4098 USD |
0.5436 USD |
0.5280 USD |
| 2020-08-11 |
0.4575 USD |
85,081.6390 ALGO |
0.4750 USD |
0.3994 USD |
0.6817 USD |
0.4675 USD |
| 2020-08-10 |
0.4543 USD |
109,929.2182 ALGO |
0.4290 USD |
0.4080 USD |
0.4950 USD |
0.4750 USD |
| 2020-08-09 |
0.4414 USD |
111,365.4201 ALGO |
0.4497 USD |
0.4157 USD |
0.4928 USD |
0.4800 USD |
| 2020-08-08 |
0.4254 USD |
153,419.9886 ALGO |
0.3730 USD |
0.3730 USD |
0.5600 USD |
0.4510 USD |
| 2020-08-07 |
0.3658 USD |
103,826.7855 ALGO |
0.3693 USD |
0.3400 USD |
0.3795 USD |
0.3688 USD |
| 2020-08-06 |
0.3649 USD |
108,228.3714 ALGO |
0.3369 USD |
0.3369 USD |
0.3795 USD |
0.3630 USD |
| 2020-08-05 |
0.3319 USD |
59,962.5137 ALGO |
0.3305 USD |
0.3216 USD |
0.3468 USD |
0.3321 USD |
| 2020-08-04 |
0.3228 USD |
4,508.9954 ALGO |
0.3206 USD |
0.3174 USD |
0.3342 USD |
0.3207 USD |
| 2020-08-03 |
0.3150 USD |
8,394.2494 ALGO |
0.3070 USD |
0.3070 USD |
0.3221 USD |
0.3100 USD |
| 2020-08-02 |
0.3022 USD |
28,167.2205 ALGO |
0.3304 USD |
0.2740 USD |
0.3399 USD |
0.3029 USD |
| 2020-08-01 |
0.3288 USD |
15,117.2165 ALGO |
0.3272 USD |
0.3150 USD |
0.3363 USD |
0.3271 USD |
| 2020-07-31 |
0.3297 USD |
16,294.5126 ALGO |
0.3370 USD |
0.3200 USD |
0.3487 USD |
0.3270 USD |
| 2020-07-30 |
0.3350 USD |
55,041.6634 ALGO |
0.3140 USD |
0.3140 USD |
0.3450 USD |
0.3350 USD |
| 2020-07-29 |
0.3205 USD |
29,535.7324 ALGO |
0.3163 USD |
0.3107 USD |
0.3357 USD |
0.3107 USD |
| 2020-07-28 |
0.3028 USD |
82,362.4643 ALGO |
0.2826 USD |
0.2611 USD |
0.3548 USD |
0.3174 USD |
| 2020-07-27 |
0.2900 USD |
52,243.7361 ALGO |
0.3140 USD |
0.2609 USD |
0.3140 USD |
0.2880 USD |
| 2020-07-26 |
0.3140 USD |
19,240.4463 ALGO |
0.3324 USD |
0.3060 USD |
0.3324 USD |
0.3146 USD |
| 2020-07-25 |
0.3267 USD |
49,995.5871 ALGO |
0.3216 USD |
0.3175 USD |
0.3700 USD |
0.3190 USD |
| 2020-07-24 |
0.3201 USD |
29,559.4650 ALGO |
0.3310 USD |
0.3111 USD |
0.3320 USD |
0.3112 USD |
| 2020-07-23 |
0.3422 USD |
154,920.8562 ALGO |
0.3390 USD |
0.3266 USD |
0.3537 USD |
0.3300 USD |
| 2020-07-22 |
0.3493 USD |
25,100.5884 ALGO |
0.3484 USD |
0.3343 USD |
0.3594 USD |
0.3500 USD |
| 2020-07-21 |
0.3600 USD |
16,767.4863 ALGO |
0.3627 USD |
0.3373 USD |
0.3732 USD |
0.3453 USD |