Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.0897 USD |
5,169,484.8893 ALGO |
0.0889 USD |
0.0880 USD |
0.0916 USD |
0.0895 USD |
| 2026-09-16 |
0.0872 USD |
16,509,933.9731 ALGO |
0.0888 USD |
0.0851 USD |
0.0897 USD |
0.0884 USD |
| 2026-09-15 |
0.0927 USD |
15,628,863.9130 ALGO |
0.0961 USD |
0.0879 USD |
0.0983 USD |
0.0890 USD |
| 2026-09-14 |
0.0965 USD |
11,347,733.0492 ALGO |
0.0947 USD |
0.0939 USD |
0.0991 USD |
0.0963 USD |
| 2026-09-13 |
0.0954 USD |
8,573,030.5604 ALGO |
0.0927 USD |
0.0916 USD |
0.1009 USD |
0.0950 USD |
| 2026-09-12 |
0.0937 USD |
3,794,713.2502 ALGO |
0.0935 USD |
0.0924 USD |
0.0950 USD |
0.0927 USD |
| 2026-09-11 |
0.0912 USD |
11,127,055.4753 ALGO |
0.0913 USD |
0.0880 USD |
0.0950 USD |
0.0934 USD |
| 2026-09-10 |
0.0965 USD |
10,939,553.4851 ALGO |
0.0990 USD |
0.0917 USD |
0.1010 USD |
0.0920 USD |
| 2026-09-09 |
0.1002 USD |
13,199,096.5437 ALGO |
0.1007 USD |
0.0971 USD |
0.1025 USD |
0.0993 USD |
| 2026-09-08 |
0.0997 USD |
16,532,602.0726 ALGO |
0.0974 USD |
0.0957 USD |
0.1034 USD |
0.1005 USD |
| 2026-09-07 |
0.0954 USD |
4,834,939.7359 ALGO |
0.0966 USD |
0.0929 USD |
0.0977 USD |
0.0956 USD |
| 2026-09-06 |
0.0948 USD |
8,062,075.3117 ALGO |
0.0945 USD |
0.0935 USD |
0.0965 USD |
0.0961 USD |
| 2026-09-05 |
0.0949 USD |
9,224,362.6889 ALGO |
0.0904 USD |
0.0903 USD |
0.0978 USD |
0.0948 USD |
| 2026-09-04 |
0.0921 USD |
5,559,438.3860 ALGO |
0.0933 USD |
0.0875 USD |
0.0949 USD |
0.0900 USD |
| 2026-09-03 |
0.0937 USD |
11,333,027.4658 ALGO |
0.0932 USD |
0.0914 USD |
0.0952 USD |
0.0932 USD |
| 2026-09-02 |
0.0904 USD |
12,395,913.8552 ALGO |
0.0882 USD |
0.0869 USD |
0.0932 USD |
0.0928 USD |
| 2026-09-01 |
0.0889 USD |
10,667,224.3994 ALGO |
0.0856 USD |
0.0856 USD |
0.0913 USD |
0.0878 USD |
| 2026-08-31 |
0.0853 USD |
3,689,831.2784 ALGO |
0.0844 USD |
0.0837 USD |
0.0865 USD |
0.0857 USD |
| 2026-08-30 |
0.0877 USD |
4,381,444.7746 ALGO |
0.0878 USD |
0.0856 USD |
0.0889 USD |
0.0856 USD |
| 2026-08-29 |
0.0870 USD |
1,735,657.1482 ALGO |
0.0872 USD |
0.0856 USD |
0.0882 USD |
0.0879 USD |
| 2026-08-28 |
0.0885 USD |
5,315,235.6783 ALGO |
0.0912 USD |
0.0856 USD |
0.0923 USD |
0.0871 USD |
| 2026-08-27 |
0.0909 USD |
5,686,677.3003 ALGO |
0.0901 USD |
0.0890 USD |
0.0926 USD |
0.0913 USD |
| 2026-08-26 |
0.0894 USD |
5,446,679.2859 ALGO |
0.0891 USD |
0.0869 USD |
0.0911 USD |
0.0903 USD |
| 2026-08-25 |
0.0918 USD |
6,539,385.7451 ALGO |
0.0920 USD |
0.0879 USD |
0.0953 USD |
0.0891 USD |
| 2026-08-24 |
0.0925 USD |
5,837,014.0226 ALGO |
0.0939 USD |
0.0908 USD |
0.0945 USD |
0.0915 USD |
| 2026-08-23 |
0.0925 USD |
5,388,156.1387 ALGO |
0.0923 USD |
0.0878 USD |
0.0949 USD |
0.0945 USD |
| 2026-08-22 |
0.0960 USD |
13,737,504.8795 ALGO |
0.0975 USD |
0.0883 USD |
0.1049 USD |
0.0923 USD |
| 2026-08-21 |
0.0924 USD |
12,733,266.6845 ALGO |
0.0884 USD |
0.0875 USD |
0.0977 USD |
0.0975 USD |
| 2026-08-20 |
0.0855 USD |
14,093,460.8360 ALGO |
0.0821 USD |
0.0820 USD |
0.0883 USD |
0.0880 USD |
| 2026-08-19 |
0.0805 USD |
6,595,429.2766 ALGO |
0.0779 USD |
0.0776 USD |
0.0829 USD |
0.0821 USD |
| 2026-08-18 |
0.0776 USD |
3,449,127.2228 ALGO |
0.0785 USD |
0.0767 USD |
0.0787 USD |
0.0779 USD |
| 2026-08-17 |
0.0789 USD |
2,915,110.5438 ALGO |
0.0784 USD |
0.0782 USD |
0.0800 USD |
0.0785 USD |
| 2026-08-16 |
0.0785 USD |
2,431,194.8759 ALGO |
0.0794 USD |
0.0773 USD |
0.0797 USD |
0.0783 USD |
| 2026-08-15 |
0.0796 USD |
1,151,484.9275 ALGO |
0.0795 USD |
0.0789 USD |
0.0802 USD |
0.0794 USD |
| 2026-08-14 |
0.0793 USD |
2,455,984.7630 ALGO |
0.0787 USD |
0.0781 USD |
0.0807 USD |
0.0795 USD |
| 2026-08-13 |
0.0792 USD |
2,462,524.4964 ALGO |
0.0791 USD |
0.0778 USD |
0.0804 USD |
0.0788 USD |
| 2026-08-12 |
0.0799 USD |
3,008,234.6576 ALGO |
0.0808 USD |
0.0783 USD |
0.0816 USD |
0.0790 USD |
| 2026-08-11 |
0.0812 USD |
6,863,758.4703 ALGO |
0.0824 USD |
0.0794 USD |
0.0830 USD |
0.0809 USD |
| 2026-08-10 |
0.0824 USD |
5,612,937.6222 ALGO |
0.0825 USD |
0.0814 USD |
0.0837 USD |
0.0824 USD |
| 2026-08-09 |
0.0851 USD |
5,235,263.0776 ALGO |
0.0876 USD |
0.0822 USD |
0.0877 USD |
0.0826 USD |
| 2026-08-08 |
0.0876 USD |
2,011,586.4990 ALGO |
0.0890 USD |
0.0865 USD |
0.0896 USD |
0.0875 USD |
| 2026-08-07 |
0.0893 USD |
4,059,193.1319 ALGO |
0.0873 USD |
0.0872 USD |
0.0915 USD |
0.0890 USD |
| 2026-08-06 |
0.0883 USD |
3,202,924.7152 ALGO |
0.0883 USD |
0.0868 USD |
0.0907 USD |
0.0873 USD |
| 2026-08-05 |
0.0894 USD |
3,252,370.3196 ALGO |
0.0895 USD |
0.0878 USD |
0.0909 USD |
0.0883 USD |
| 2026-08-04 |
0.0900 USD |
7,377,253.5457 ALGO |
0.0903 USD |
0.0887 USD |
0.0917 USD |
0.0894 USD |
| 2026-08-03 |
0.0885 USD |
13,444,742.3922 ALGO |
0.0859 USD |
0.0833 USD |
0.0931 USD |
0.0902 USD |
| 2026-08-02 |
0.0838 USD |
12,393,881.9590 ALGO |
0.0790 USD |
0.0785 USD |
0.0870 USD |
0.0858 USD |
| 2026-08-01 |
0.0794 USD |
1,954,307.5802 ALGO |
0.0790 USD |
0.0780 USD |
0.0807 USD |
0.0790 USD |
| 2026-07-31 |
0.0793 USD |
5,574,656.7085 ALGO |
0.0791 USD |
0.0777 USD |
0.0808 USD |
0.0788 USD |
| 2026-07-30 |
0.0784 USD |
2,247,098.2159 ALGO |
0.0774 USD |
0.0769 USD |
0.0797 USD |
0.0789 USD |