Identifier on Kraken: ALGOUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
0.2717 USD |
186,340.4791 ALGO |
0.2724 USD |
0.2707 USD |
0.2730 USD |
0.2718 USD |
2024-03-28 |
0.2700 USD |
2,365,470.5342 ALGO |
0.2699 USD |
0.2624 USD |
0.2753 USD |
0.2723 USD |
2024-03-27 |
0.2801 USD |
5,878,568.8724 ALGO |
0.2797 USD |
0.2663 USD |
0.2900 USD |
0.2702 USD |
2024-03-26 |
0.2791 USD |
4,387,112.7637 ALGO |
0.2680 USD |
0.2680 USD |
0.2862 USD |
0.2792 USD |
2024-03-25 |
0.2603 USD |
3,924,433.1759 ALGO |
0.2554 USD |
0.2534 USD |
0.2733 USD |
0.2716 USD |
2024-03-24 |
0.2528 USD |
2,617,702.3756 ALGO |
0.2487 USD |
0.2479 USD |
0.2574 USD |
0.2550 USD |
2024-03-23 |
0.2494 USD |
1,942,393.1134 ALGO |
0.2401 USD |
0.2374 USD |
0.2557 USD |
0.2490 USD |
2024-03-22 |
0.2443 USD |
4,684,149.9987 ALGO |
0.2486 USD |
0.2348 USD |
0.2543 USD |
0.2358 USD |
2024-03-21 |
0.2501 USD |
3,795,582.2166 ALGO |
0.2504 USD |
0.2423 USD |
0.2559 USD |
0.2485 USD |
2024-03-20 |
0.2371 USD |
4,906,923.1248 ALGO |
0.2301 USD |
0.2193 USD |
0.2523 USD |
0.2481 USD |
2024-03-19 |
0.2355 USD |
10,294,918.1153 ALGO |
0.2512 USD |
0.2191 USD |
0.2633 USD |
0.2295 USD |
2024-03-18 |
0.2588 USD |
4,931,507.5263 ALGO |
0.2747 USD |
0.2440 USD |
0.2747 USD |
0.2521 USD |
2024-03-17 |
0.2675 USD |
5,823,447.9467 ALGO |
0.2670 USD |
0.2521 USD |
0.2784 USD |
0.2757 USD |
2024-03-16 |
0.2826 USD |
5,444,018.2815 ALGO |
0.2991 USD |
0.2607 USD |
0.3106 USD |
0.2622 USD |
2024-03-15 |
0.2915 USD |
9,361,979.5059 ALGO |
0.3126 USD |
0.2719 USD |
0.3213 USD |
0.2960 USD |
2024-03-14 |
0.3083 USD |
8,533,972.3508 ALGO |
0.3193 USD |
0.2910 USD |
0.3210 USD |
0.3132 USD |
2024-03-13 |
0.3183 USD |
13,025,217.8636 ALGO |
0.3160 USD |
0.3053 USD |
0.3297 USD |
0.3185 USD |
2024-03-12 |
0.2999 USD |
9,340,820.3720 ALGO |
0.2913 USD |
0.2755 USD |
0.3194 USD |
0.3181 USD |
2024-03-11 |
0.2863 USD |
12,591,323.3940 ALGO |
0.2632 USD |
0.2501 USD |
0.3017 USD |
0.2972 USD |
2024-03-10 |
0.2639 USD |
5,994,351.3878 ALGO |
0.2697 USD |
0.2568 USD |
0.2741 USD |
0.2617 USD |
2024-03-09 |
0.2728 USD |
4,304,721.4389 ALGO |
0.2718 USD |
0.2665 USD |
0.2776 USD |
0.2720 USD |
2024-03-08 |
0.2693 USD |
8,523,866.0242 ALGO |
0.2805 USD |
0.2585 USD |
0.2816 USD |
0.2701 USD |
2024-03-07 |
0.2704 USD |
9,628,894.6198 ALGO |
0.2594 USD |
0.2585 USD |
0.2840 USD |
0.2820 USD |
2024-03-06 |
0.2365 USD |
4,539,912.6436 ALGO |
0.2324 USD |
0.2214 USD |
0.2500 USD |
0.2494 USD |
2024-03-05 |
0.2376 USD |
9,954,950.1961 ALGO |
0.2510 USD |
0.1980 USD |
0.2588 USD |
0.2287 USD |
2024-03-04 |
0.2531 USD |
7,849,249.5808 ALGO |
0.2513 USD |
0.2427 USD |
0.2649 USD |
0.2508 USD |
2024-03-03 |
0.2413 USD |
6,138,354.4802 ALGO |
0.2480 USD |
0.2209 USD |
0.2574 USD |
0.2423 USD |
2024-03-02 |
0.2380 USD |
9,102,876.1176 ALGO |
0.2283 USD |
0.2262 USD |
0.2450 USD |
0.2442 USD |
2024-03-01 |
0.2186 USD |
4,348,323.1707 ALGO |
0.2118 USD |
0.2118 USD |
0.2241 USD |
0.2231 USD |
2024-02-29 |
0.2201 USD |
8,414,619.2350 ALGO |
0.2101 USD |
0.2059 USD |
0.2315 USD |
0.2066 USD |
2024-02-28 |
0.2125 USD |
7,288,191.2708 ALGO |
0.2083 USD |
0.1924 USD |
0.2244 USD |
0.2107 USD |
2024-02-27 |
0.2073 USD |
3,255,852.5878 ALGO |
0.2122 USD |
0.2019 USD |
0.2123 USD |
0.2091 USD |
2024-02-26 |
0.2051 USD |
4,638,598.7893 ALGO |
0.2076 USD |
0.1968 USD |
0.2126 USD |
0.2120 USD |
2024-02-25 |
0.2030 USD |
5,975,881.0793 ALGO |
0.1969 USD |
0.1938 USD |
0.2110 USD |
0.2078 USD |
2024-02-24 |
0.1928 USD |
1,994,809.4001 ALGO |
0.1858 USD |
0.1818 USD |
0.1974 USD |
0.1967 USD |
2024-02-23 |
0.1867 USD |
2,220,044.2000 ALGO |
0.1887 USD |
0.1823 USD |
0.1904 USD |
0.1874 USD |
2024-02-22 |
0.1898 USD |
2,862,014.0470 ALGO |
0.1889 USD |
0.1841 USD |
0.1943 USD |
0.1893 USD |
2024-02-21 |
0.1862 USD |
3,556,403.5102 ALGO |
0.1964 USD |
0.1813 USD |
0.1972 USD |
0.1892 USD |
2024-02-20 |
0.1956 USD |
4,037,426.4738 ALGO |
0.2039 USD |
0.1893 USD |
0.2043 USD |
0.1974 USD |
2024-02-19 |
0.1997 USD |
3,449,922.3131 ALGO |
0.1963 USD |
0.1962 USD |
0.2041 USD |
0.2027 USD |
2024-02-18 |
0.1939 USD |
3,089,569.5747 ALGO |
0.1907 USD |
0.1899 USD |
0.1960 USD |
0.1945 USD |
2024-02-17 |
0.1887 USD |
2,083,945.7438 ALGO |
0.1946 USD |
0.1836 USD |
0.1946 USD |
0.1912 USD |
2024-02-16 |
0.1917 USD |
4,384,729.8711 ALGO |
0.1876 USD |
0.1869 USD |
0.1974 USD |
0.1933 USD |
2024-02-15 |
0.1876 USD |
4,611,513.7524 ALGO |
0.1836 USD |
0.1831 USD |
0.1920 USD |
0.1865 USD |
2024-02-14 |
0.1813 USD |
2,618,314.6092 ALGO |
0.1777 USD |
0.1749 USD |
0.1845 USD |
0.1837 USD |
2024-02-13 |
0.1796 USD |
3,384,602.6170 ALGO |
0.1833 USD |
0.1733 USD |
0.1855 USD |
0.1768 USD |
2024-02-12 |
0.1794 USD |
3,432,803.0477 ALGO |
0.1794 USD |
0.1740 USD |
0.1836 USD |
0.1817 USD |
2024-02-11 |
0.1757 USD |
2,157,142.8360 ALGO |
0.1751 USD |
0.1724 USD |
0.1778 USD |
0.1733 USD |
2024-02-10 |
0.1750 USD |
3,039,553.6014 ALGO |
0.1744 USD |
0.1708 USD |
0.1778 USD |
0.1770 USD |
2024-02-09 |
0.1720 USD |
6,632,495.7432 ALGO |
0.1691 USD |
0.1687 USD |
0.1757 USD |
0.1752 USD |