Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.0780 USD |
5,987,685.2460 ALGO |
0.0799 USD |
0.0757 USD |
0.0804 USD |
0.0774 USD |
| 2026-07-28 |
0.0801 USD |
9,238,382.3803 ALGO |
0.0800 USD |
0.0786 USD |
0.0817 USD |
0.0799 USD |
| 2026-07-27 |
0.0818 USD |
6,712,325.3838 ALGO |
0.0848 USD |
0.0799 USD |
0.0848 USD |
0.0800 USD |
| 2026-07-26 |
0.0846 USD |
1,939,166.2857 ALGO |
0.0841 USD |
0.0838 USD |
0.0852 USD |
0.0848 USD |
| 2026-07-25 |
0.0853 USD |
5,040,071.7951 ALGO |
0.0860 USD |
0.0837 USD |
0.0884 USD |
0.0841 USD |
| 2026-07-24 |
0.0840 USD |
7,150,621.4173 ALGO |
0.0833 USD |
0.0817 USD |
0.0874 USD |
0.0860 USD |
| 2026-07-23 |
0.0829 USD |
5,208,760.4520 ALGO |
0.0843 USD |
0.0818 USD |
0.0849 USD |
0.0832 USD |
| 2026-07-22 |
0.0839 USD |
2,698,942.0980 ALGO |
0.0846 USD |
0.0831 USD |
0.0851 USD |
0.0844 USD |
| 2026-07-21 |
0.0844 USD |
3,102,549.6184 ALGO |
0.0830 USD |
0.0830 USD |
0.0852 USD |
0.0846 USD |
| 2026-07-20 |
0.0827 USD |
4,130,305.1627 ALGO |
0.0832 USD |
0.0816 USD |
0.0839 USD |
0.0833 USD |
| 2026-07-19 |
0.0823 USD |
1,401,198.6397 ALGO |
0.0832 USD |
0.0815 USD |
0.0833 USD |
0.0827 USD |
| 2026-07-18 |
0.0827 USD |
5,009,224.9895 ALGO |
0.0827 USD |
0.0818 USD |
0.0837 USD |
0.0832 USD |
| 2026-07-17 |
0.0825 USD |
5,178,822.3673 ALGO |
0.0821 USD |
0.0814 USD |
0.0835 USD |
0.0828 USD |
| 2026-07-16 |
0.0837 USD |
6,209,881.7596 ALGO |
0.0850 USD |
0.0821 USD |
0.0857 USD |
0.0822 USD |
| 2026-07-15 |
0.0850 USD |
3,452,874.1506 ALGO |
0.0847 USD |
0.0839 USD |
0.0860 USD |
0.0851 USD |
| 2026-07-14 |
0.0843 USD |
4,242,936.8052 ALGO |
0.0835 USD |
0.0830 USD |
0.0858 USD |
0.0848 USD |
| 2026-07-13 |
0.0832 USD |
2,959,582.8310 ALGO |
0.0835 USD |
0.0819 USD |
0.0847 USD |
0.0834 USD |
| 2026-07-12 |
0.0841 USD |
2,570,060.0574 ALGO |
0.0842 USD |
0.0829 USD |
0.0846 USD |
0.0836 USD |
| 2026-07-11 |
0.0863 USD |
2,310,118.3315 ALGO |
0.0856 USD |
0.0842 USD |
0.0873 USD |
0.0842 USD |
| 2026-07-10 |
0.0855 USD |
5,080,149.8928 ALGO |
0.0845 USD |
0.0836 USD |
0.0874 USD |
0.0856 USD |
| 2026-07-09 |
0.0854 USD |
6,325,422.6127 ALGO |
0.0849 USD |
0.0844 USD |
0.0863 USD |
0.0847 USD |
| 2026-07-08 |
0.0847 USD |
8,414,942.7552 ALGO |
0.0861 USD |
0.0835 USD |
0.0872 USD |
0.0846 USD |
| 2026-07-07 |
0.0869 USD |
2,610,615.7873 ALGO |
0.0885 USD |
0.0857 USD |
0.0885 USD |
0.0861 USD |
| 2026-07-06 |
0.0885 USD |
6,282,508.3833 ALGO |
0.0910 USD |
0.0864 USD |
0.0910 USD |
0.0885 USD |
| 2026-07-05 |
0.0904 USD |
4,784,962.1539 ALGO |
0.0907 USD |
0.0889 USD |
0.0925 USD |
0.0910 USD |
| 2026-07-04 |
0.0905 USD |
5,629,634.8914 ALGO |
0.0893 USD |
0.0884 USD |
0.0923 USD |
0.0905 USD |
| 2026-07-03 |
0.0878 USD |
10,159,936.6989 ALGO |
0.0867 USD |
0.0860 USD |
0.0905 USD |
0.0893 USD |
| 2026-07-02 |
0.0861 USD |
6,759,948.6255 ALGO |
0.0841 USD |
0.0840 USD |
0.0877 USD |
0.0865 USD |
| 2026-07-01 |
0.0851 USD |
7,368,252.9736 ALGO |
0.0829 USD |
0.0813 USD |
0.0871 USD |
0.0842 USD |
| 2026-06-30 |
0.0844 USD |
4,927,444.1813 ALGO |
0.0855 USD |
0.0815 USD |
0.0866 USD |
0.0829 USD |
| 2026-06-29 |
0.0866 USD |
8,896,010.3142 ALGO |
0.0873 USD |
0.0847 USD |
0.0900 USD |
0.0856 USD |
| 2026-06-28 |
0.0872 USD |
3,792,998.9105 ALGO |
0.0862 USD |
0.0858 USD |
0.0890 USD |
0.0874 USD |
| 2026-06-27 |
0.0859 USD |
8,915,577.5796 ALGO |
0.0830 USD |
0.0828 USD |
0.0881 USD |
0.0859 USD |
| 2026-06-26 |
0.0827 USD |
5,106,901.9688 ALGO |
0.0849 USD |
0.0808 USD |
0.0851 USD |
0.0830 USD |
| 2026-06-25 |
0.0871 USD |
5,044,237.1259 ALGO |
0.0896 USD |
0.0836 USD |
0.0905 USD |
0.0849 USD |
| 2026-06-24 |
0.0892 USD |
8,907,497.6711 ALGO |
0.0946 USD |
0.0848 USD |
0.0963 USD |
0.0897 USD |
| 2026-06-23 |
0.0931 USD |
15,324,600.8727 ALGO |
0.0892 USD |
0.0882 USD |
0.0965 USD |
0.0946 USD |
| 2026-06-22 |
0.0905 USD |
5,659,917.4961 ALGO |
0.0893 USD |
0.0887 USD |
0.0933 USD |
0.0896 USD |
| 2026-06-21 |
0.0915 USD |
2,557,779.3702 ALGO |
0.0938 USD |
0.0889 USD |
0.0946 USD |
0.0892 USD |
| 2026-06-20 |
0.0937 USD |
2,409,321.1499 ALGO |
0.0957 USD |
0.0921 USD |
0.0957 USD |
0.0935 USD |
| 2026-06-19 |
0.0942 USD |
4,694,859.1467 ALGO |
0.0964 USD |
0.0902 USD |
0.0973 USD |
0.0956 USD |
| 2026-06-18 |
0.0998 USD |
7,015,632.3667 ALGO |
0.0992 USD |
0.0956 USD |
0.1038 USD |
0.0963 USD |
| 2026-06-17 |
0.0973 USD |
8,425,322.4015 ALGO |
0.0945 USD |
0.0945 USD |
0.1004 USD |
0.0992 USD |
| 2026-06-16 |
0.0951 USD |
3,648,522.5003 ALGO |
0.0951 USD |
0.0926 USD |
0.0969 USD |
0.0945 USD |
| 2026-06-15 |
0.0957 USD |
6,103,035.1849 ALGO |
0.0926 USD |
0.0919 USD |
0.0998 USD |
0.0952 USD |
| 2026-06-14 |
0.0918 USD |
11,184,930.3664 ALGO |
0.0897 USD |
0.0893 USD |
0.0938 USD |
0.0926 USD |
| 2026-06-13 |
0.0884 USD |
4,610,114.8618 ALGO |
0.0873 USD |
0.0866 USD |
0.0904 USD |
0.0896 USD |
| 2026-06-12 |
0.0882 USD |
6,637,748.6066 ALGO |
0.0886 USD |
0.0866 USD |
0.0899 USD |
0.0870 USD |
| 2026-06-11 |
0.0882 USD |
11,451,552.1272 ALGO |
0.0865 USD |
0.0863 USD |
0.0900 USD |
0.0885 USD |
| 2026-06-10 |
0.0888 USD |
13,939,473.1114 ALGO |
0.0914 USD |
0.0864 USD |
0.0926 USD |
0.0865 USD |