Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0876 USD |
1,781,782.4706 ALGO |
0.0881 USD |
0.0860 USD |
0.0901 USD |
0.0868 USD |
| 2026-02-26 |
0.0892 USD |
4,540,155.3346 ALGO |
0.0910 USD |
0.0870 USD |
0.0917 USD |
0.0880 USD |
| 2026-02-25 |
0.0891 USD |
5,447,348.8700 ALGO |
0.0835 USD |
0.0834 USD |
0.0940 USD |
0.0934 USD |
| 2026-02-24 |
0.0835 USD |
657,300.6106 ALGO |
0.0840 USD |
0.0828 USD |
0.0846 USD |
0.0834 USD |
| 2026-02-23 |
0.0847 USD |
3,705,726.4132 ALGO |
0.0868 USD |
0.0830 USD |
0.0868 USD |
0.0864 USD |
| 2026-02-22 |
0.0884 USD |
830,006.7860 ALGO |
0.0895 USD |
0.0876 USD |
0.0897 USD |
0.0878 USD |
| 2026-02-21 |
0.0905 USD |
1,139,717.3009 ALGO |
0.0903 USD |
0.0899 USD |
0.0913 USD |
0.0904 USD |
| 2026-02-20 |
0.0895 USD |
1,559,882.6305 ALGO |
0.0891 USD |
0.0886 USD |
0.0905 USD |
0.0904 USD |
| 2026-02-19 |
0.0909 USD |
3,078,299.1784 ALGO |
0.0908 USD |
0.0901 USD |
0.0918 USD |
0.0904 USD |
| 2026-02-18 |
0.0935 USD |
511,428.8912 ALGO |
0.0930 USD |
0.0925 USD |
0.0942 USD |
0.0931 USD |
| 2026-02-17 |
0.0934 USD |
1,609,697.5603 ALGO |
0.0946 USD |
0.0928 USD |
0.0947 USD |
0.0929 USD |
| 2026-02-16 |
0.0963 USD |
613,443.1807 ALGO |
0.0961 USD |
0.0961 USD |
0.0966 USD |
0.0962 USD |
| 2026-02-15 |
0.0991 USD |
883,731.5177 ALGO |
0.0998 USD |
0.0975 USD |
0.1005 USD |
0.0988 USD |
| 2026-02-14 |
0.0959 USD |
2,398,883.2856 ALGO |
0.0940 USD |
0.0938 USD |
0.0979 USD |
0.0973 USD |
| 2026-02-13 |
0.0912 USD |
2,964,512.0493 ALGO |
0.0918 USD |
0.0897 USD |
0.0921 USD |
0.0913 USD |
| 2026-02-12 |
0.0910 USD |
837,974.4998 ALGO |
0.0891 USD |
0.0891 USD |
0.0931 USD |
0.0927 USD |
| 2026-02-11 |
0.0899 USD |
1,833,965.3741 ALGO |
0.0917 USD |
0.0887 USD |
0.0921 USD |
0.0899 USD |
| 2026-02-10 |
0.0943 USD |
1,291,565.7544 ALGO |
0.0960 USD |
0.0930 USD |
0.0961 USD |
0.0930 USD |
| 2026-02-09 |
0.0958 USD |
3,656,918.3620 ALGO |
0.0968 USD |
0.0930 USD |
0.0973 USD |
0.0962 USD |
| 2026-02-08 |
0.0975 USD |
2,431,988.0483 ALGO |
0.0977 USD |
0.0956 USD |
0.0996 USD |
0.0968 USD |
| 2026-02-07 |
0.0974 USD |
5,060,349.8599 ALGO |
0.0987 USD |
0.0947 USD |
0.1002 USD |
0.0977 USD |
| 2026-02-06 |
0.0926 USD |
11,065,132.5882 ALGO |
0.0881 USD |
0.0809 USD |
0.1024 USD |
0.0985 USD |
| 2026-02-05 |
0.0952 USD |
17,047,843.0459 ALGO |
0.1028 USD |
0.0876 USD |
0.1038 USD |
0.0881 USD |
| 2026-02-04 |
0.1041 USD |
7,854,676.7134 ALGO |
0.1063 USD |
0.1011 USD |
0.1099 USD |
0.1038 USD |
| 2026-02-03 |
0.1058 USD |
8,086,264.3238 ALGO |
0.1048 USD |
0.1007 USD |
0.1103 USD |
0.1063 USD |
| 2026-02-02 |
0.1029 USD |
8,528,267.4289 ALGO |
0.1005 USD |
0.0983 USD |
0.1077 USD |
0.1063 USD |
| 2026-02-01 |
0.1044 USD |
1,531,588.9173 ALGO |
0.1040 USD |
0.1032 USD |
0.1055 USD |
0.1048 USD |
| 2026-01-31 |
0.1120 USD |
155,557.3663 ALGO |
0.1119 USD |
0.1115 USD |
0.1125 USD |
0.1125 USD |
| 2026-01-30 |
0.1123 USD |
5,418,432.5513 ALGO |
0.1144 USD |
0.1101 USD |
0.1154 USD |
0.1122 USD |
| 2026-01-29 |
0.1232 USD |
3,450,460.1109 ALGO |
0.1260 USD |
0.1194 USD |
0.1267 USD |
0.1195 USD |
| 2026-01-28 |
0.1211 USD |
1,200,291.3735 ALGO |
0.1219 USD |
0.1199 USD |
0.1229 USD |
0.1213 USD |
| 2026-01-27 |
0.1209 USD |
1,206,851.0247 ALGO |
0.1220 USD |
0.1185 USD |
0.1229 USD |
0.1194 USD |
| 2026-01-26 |
0.1200 USD |
2,768,871.1829 ALGO |
0.1145 USD |
0.1143 USD |
0.1230 USD |
0.1211 USD |
| 2026-01-25 |
0.1168 USD |
1,124,588.4266 ALGO |
0.1183 USD |
0.1154 USD |
0.1191 USD |
0.1159 USD |
| 2026-01-24 |
0.1196 USD |
1,562,589.6834 ALGO |
0.1200 USD |
0.1190 USD |
0.1208 USD |
0.1196 USD |
| 2026-01-23 |
0.1207 USD |
3,467,875.5767 ALGO |
0.1187 USD |
0.1184 USD |
0.1237 USD |
0.1210 USD |
| 2026-01-22 |
0.1182 USD |
1,689,205.8607 ALGO |
0.1177 USD |
0.1155 USD |
0.1202 USD |
0.1185 USD |
| 2026-01-21 |
0.1166 USD |
4,080,125.9679 ALGO |
0.1143 USD |
0.1143 USD |
0.1220 USD |
0.1163 USD |
| 2026-01-20 |
0.1197 USD |
601,350.3722 ALGO |
0.1208 USD |
0.1190 USD |
0.1208 USD |
0.1190 USD |
| 2026-01-19 |
0.1191 USD |
5,593,412.1492 ALGO |
0.1226 USD |
0.1138 USD |
0.1226 USD |
0.1192 USD |
| 2026-01-18 |
0.1292 USD |
2,101,264.9167 ALGO |
0.1315 USD |
0.1274 USD |
0.1323 USD |
0.1281 USD |
| 2026-01-17 |
0.1323 USD |
2,279,970.6225 ALGO |
0.1304 USD |
0.1300 USD |
0.1347 USD |
0.1330 USD |
| 2026-01-16 |
0.1282 USD |
545,301.7468 ALGO |
0.1280 USD |
0.1274 USD |
0.1290 USD |
0.1286 USD |
| 2026-01-15 |
0.1350 USD |
1,658,465.4544 ALGO |
0.1363 USD |
0.1327 USD |
0.1370 USD |
0.1338 USD |
| 2026-01-14 |
0.1385 USD |
4,418,201.5433 ALGO |
0.1386 USD |
0.1359 USD |
0.1407 USD |
0.1376 USD |
| 2026-01-13 |
0.1345 USD |
2,849,351.6506 ALGO |
0.1288 USD |
0.1288 USD |
0.1375 USD |
0.1362 USD |
| 2026-01-12 |
0.1313 USD |
1,956,648.4084 ALGO |
0.1321 USD |
0.1278 USD |
0.1349 USD |
0.1319 USD |
| 2026-01-11 |
0.1343 USD |
774,772.4152 ALGO |
0.1337 USD |
0.1332 USD |
0.1352 USD |
0.1350 USD |
| 2026-01-10 |
0.1333 USD |
2,494,873.4600 ALGO |
0.1330 USD |
0.1307 USD |
0.1355 USD |
0.1345 USD |
| 2026-01-09 |
0.1348 USD |
492,746.1021 ALGO |
0.1343 USD |
0.1336 USD |
0.1361 USD |
0.1353 USD |