Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
0.1742 USD |
936,385.6529 ALGO |
0.1773 USD |
0.1714 USD |
0.1783 USD |
0.1714 USD |
| 2024-05-13 |
0.1762 USD |
1,481,648.8164 ALGO |
0.1769 USD |
0.1702 USD |
0.1805 USD |
0.1784 USD |
| 2024-05-12 |
0.1782 USD |
762,311.2778 ALGO |
0.1791 USD |
0.1756 USD |
0.1809 USD |
0.1772 USD |
| 2024-05-11 |
0.1814 USD |
1,054,873.9362 ALGO |
0.1835 USD |
0.1794 USD |
0.1856 USD |
0.1799 USD |
| 2024-05-10 |
0.1894 USD |
1,212,444.3867 ALGO |
0.1934 USD |
0.1819 USD |
0.1943 USD |
0.1822 USD |
| 2024-05-09 |
0.1886 USD |
859,966.7567 ALGO |
0.1870 USD |
0.1845 USD |
0.1944 USD |
0.1929 USD |
| 2024-05-08 |
0.1897 USD |
1,775,140.1802 ALGO |
0.1908 USD |
0.1855 USD |
0.1940 USD |
0.1891 USD |
| 2024-05-07 |
0.1943 USD |
649,714.6335 ALGO |
0.1935 USD |
0.1901 USD |
0.1981 USD |
0.1948 USD |
| 2024-05-06 |
0.1968 USD |
1,633,192.8599 ALGO |
0.1967 USD |
0.1927 USD |
0.2024 USD |
0.1970 USD |
| 2024-05-05 |
0.1959 USD |
592,884.1314 ALGO |
0.1933 USD |
0.1915 USD |
0.1998 USD |
0.1958 USD |
| 2024-05-04 |
0.1936 USD |
539,646.1054 ALGO |
0.1920 USD |
0.1899 USD |
0.1965 USD |
0.1930 USD |
| 2024-05-03 |
0.1855 USD |
1,886,508.2375 ALGO |
0.1816 USD |
0.1802 USD |
0.1942 USD |
0.1925 USD |
| 2024-05-02 |
0.1798 USD |
1,531,570.6737 ALGO |
0.1803 USD |
0.1750 USD |
0.1841 USD |
0.1831 USD |
| 2024-05-01 |
0.1742 USD |
4,189,839.5907 ALGO |
0.1779 USD |
0.1656 USD |
0.1829 USD |
0.1808 USD |
| 2024-04-30 |
0.1774 USD |
1,917,281.4018 ALGO |
0.1906 USD |
0.1705 USD |
0.1922 USD |
0.1753 USD |
| 2024-04-29 |
0.1878 USD |
1,893,655.3111 ALGO |
0.1936 USD |
0.1844 USD |
0.1945 USD |
0.1861 USD |
| 2024-04-28 |
0.1981 USD |
917,370.4863 ALGO |
0.1983 USD |
0.1950 USD |
0.2009 USD |
0.1987 USD |
| 2024-04-27 |
0.1964 USD |
1,953,289.0806 ALGO |
0.1990 USD |
0.1892 USD |
0.2024 USD |
0.1985 USD |
| 2024-04-26 |
0.2022 USD |
2,784,003.6022 ALGO |
0.2000 USD |
0.1928 USD |
0.2141 USD |
0.2000 USD |
| 2024-04-25 |
0.2025 USD |
3,166,284.3109 ALGO |
0.2110 USD |
0.1967 USD |
0.2119 USD |
0.2026 USD |
| 2024-04-24 |
0.2266 USD |
12,614,075.5813 ALGO |
0.1940 USD |
0.1934 USD |
0.2615 USD |
0.2163 USD |
| 2024-04-23 |
0.1933 USD |
1,094,842.5642 ALGO |
0.1953 USD |
0.1899 USD |
0.1968 USD |
0.1926 USD |
| 2024-04-22 |
0.1926 USD |
1,148,372.2340 ALGO |
0.1876 USD |
0.1868 USD |
0.1979 USD |
0.1964 USD |
| 2024-04-21 |
0.1884 USD |
1,085,886.3685 ALGO |
0.1913 USD |
0.1834 USD |
0.1926 USD |
0.1870 USD |
| 2024-04-20 |
0.1824 USD |
1,390,128.5060 ALGO |
0.1745 USD |
0.1727 USD |
0.1914 USD |
0.1905 USD |
| 2024-04-19 |
0.1733 USD |
2,936,801.3890 ALGO |
0.1744 USD |
0.1597 USD |
0.1791 USD |
0.1742 USD |
| 2024-04-18 |
0.1705 USD |
1,320,137.4323 ALGO |
0.1685 USD |
0.1630 USD |
0.1764 USD |
0.1750 USD |
| 2024-04-17 |
0.1693 USD |
1,542,192.2671 ALGO |
0.1740 USD |
0.1620 USD |
0.1758 USD |
0.1710 USD |
| 2024-04-16 |
0.1719 USD |
3,188,552.9613 ALGO |
0.1698 USD |
0.1648 USD |
0.1804 USD |
0.1759 USD |
| 2024-04-15 |
0.1784 USD |
3,247,227.3565 ALGO |
0.1793 USD |
0.1642 USD |
0.1880 USD |
0.1701 USD |
| 2024-04-14 |
0.1705 USD |
2,560,938.0669 ALGO |
0.1677 USD |
0.1623 USD |
0.1791 USD |
0.1778 USD |
| 2024-04-13 |
0.1652 USD |
9,159,042.1941 ALGO |
0.1931 USD |
0.1500 USD |
0.1933 USD |
0.1688 USD |
| 2024-04-12 |
0.2022 USD |
7,528,994.4062 ALGO |
0.2278 USD |
0.1817 USD |
0.2323 USD |
0.1923 USD |
| 2024-04-11 |
0.2289 USD |
1,651,060.2720 ALGO |
0.2301 USD |
0.2261 USD |
0.2345 USD |
0.2282 USD |
| 2024-04-10 |
0.2284 USD |
3,198,131.8125 ALGO |
0.2309 USD |
0.2184 USD |
0.2330 USD |
0.2300 USD |
| 2024-04-09 |
0.2396 USD |
1,535,774.1082 ALGO |
0.2456 USD |
0.2326 USD |
0.2460 USD |
0.2339 USD |
| 2024-04-08 |
0.2410 USD |
1,615,215.5326 ALGO |
0.2348 USD |
0.2307 USD |
0.2478 USD |
0.2447 USD |
| 2024-04-07 |
0.2348 USD |
780,181.1140 ALGO |
0.2339 USD |
0.2324 USD |
0.2374 USD |
0.2331 USD |
| 2024-04-06 |
0.2324 USD |
902,925.4484 ALGO |
0.2296 USD |
0.2285 USD |
0.2345 USD |
0.2326 USD |
| 2024-04-05 |
0.2293 USD |
2,504,426.6467 ALGO |
0.2365 USD |
0.2215 USD |
0.2382 USD |
0.2304 USD |
| 2024-04-04 |
0.2370 USD |
1,094,376.8194 ALGO |
0.2323 USD |
0.2256 USD |
0.2418 USD |
0.2349 USD |
| 2024-04-03 |
0.2350 USD |
1,456,650.4859 ALGO |
0.2341 USD |
0.2267 USD |
0.2442 USD |
0.2331 USD |
| 2024-04-02 |
0.2377 USD |
2,709,553.2656 ALGO |
0.2515 USD |
0.2302 USD |
0.2515 USD |
0.2355 USD |
| 2024-04-01 |
0.2538 USD |
2,049,647.9389 ALGO |
0.2675 USD |
0.2446 USD |
0.2698 USD |
0.2521 USD |
| 2024-03-31 |
0.2644 USD |
1,226,573.8507 ALGO |
0.2601 USD |
0.2595 USD |
0.2670 USD |
0.2661 USD |
| 2024-03-30 |
0.2654 USD |
2,439,156.1209 ALGO |
0.2677 USD |
0.2602 USD |
0.2713 USD |
0.2605 USD |
| 2024-03-29 |
0.2742 USD |
1,714,060.0076 ALGO |
0.2724 USD |
0.2644 USD |
0.2831 USD |
0.2668 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 |