Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.1764 USD |
10,959,802.2884 ALGO |
0.1847 USD |
0.1700 USD |
0.1879 USD |
0.1776 USD |
| 2025-10-16 |
0.1935 USD |
4,136,755.4872 ALGO |
0.1966 USD |
0.1883 USD |
0.1990 USD |
0.1905 USD |
| 2025-10-15 |
0.2021 USD |
3,868,869.2207 ALGO |
0.2055 USD |
0.1957 USD |
0.2088 USD |
0.1979 USD |
| 2025-10-14 |
0.1989 USD |
6,524,118.6813 ALGO |
0.2132 USD |
0.1914 USD |
0.2142 USD |
0.2026 USD |
| 2025-10-13 |
0.2078 USD |
9,362,784.8407 ALGO |
0.2028 USD |
0.1984 USD |
0.2150 USD |
0.2137 USD |
| 2025-10-12 |
0.1853 USD |
4,472,615.9593 ALGO |
0.1820 USD |
0.1789 USD |
0.1922 USD |
0.1893 USD |
| 2025-10-11 |
0.1865 USD |
18,064,322.4668 ALGO |
0.1990 USD |
0.1770 USD |
0.2137 USD |
0.1908 USD |
| 2025-10-10 |
0.2184 USD |
2,876,855.2988 ALGO |
0.2205 USD |
0.2100 USD |
0.2254 USD |
0.2127 USD |
| 2025-10-09 |
0.2165 USD |
4,129,507.6298 ALGO |
0.2242 USD |
0.2127 USD |
0.2244 USD |
0.2172 USD |
| 2025-10-08 |
0.2182 USD |
1,149,672.0971 ALGO |
0.2190 USD |
0.2157 USD |
0.2209 USD |
0.2185 USD |
| 2025-10-07 |
0.2236 USD |
3,705,876.2976 ALGO |
0.2294 USD |
0.2189 USD |
0.2307 USD |
0.2204 USD |
| 2025-10-06 |
0.2244 USD |
2,445,509.6705 ALGO |
0.2182 USD |
0.2164 USD |
0.2302 USD |
0.2287 USD |
| 2025-10-05 |
0.2235 USD |
2,241,292.8873 ALGO |
0.2203 USD |
0.2189 USD |
0.2302 USD |
0.2193 USD |
| 2025-10-04 |
0.2214 USD |
832,978.7560 ALGO |
0.2250 USD |
0.2197 USD |
0.2255 USD |
0.2208 USD |
| 2025-10-03 |
0.2255 USD |
3,131,531.6569 ALGO |
0.2254 USD |
0.2204 USD |
0.2310 USD |
0.2254 USD |
| 2025-10-02 |
0.2239 USD |
2,781,893.2040 ALGO |
0.2211 USD |
0.2190 USD |
0.2276 USD |
0.2252 USD |
| 2025-10-01 |
0.2075 USD |
255,548.2674 ALGO |
0.2080 USD |
0.2057 USD |
0.2090 USD |
0.2083 USD |
| 2025-09-30 |
0.2047 USD |
734,826.8134 ALGO |
0.2078 USD |
0.2029 USD |
0.2081 USD |
0.2042 USD |
| 2025-09-29 |
0.2064 USD |
1,293,623.0139 ALGO |
0.2079 USD |
0.2036 USD |
0.2087 USD |
0.2070 USD |
| 2025-09-28 |
0.2029 USD |
309,288.6266 ALGO |
0.2058 USD |
0.2003 USD |
0.2061 USD |
0.2003 USD |
| 2025-09-27 |
0.2062 USD |
1,581,931.5227 ALGO |
0.2083 USD |
0.2044 USD |
0.2083 USD |
0.2058 USD |
| 2025-09-26 |
0.2043 USD |
2,157,070.6492 ALGO |
0.2029 USD |
0.2003 USD |
0.2067 USD |
0.2045 USD |
| 2025-09-25 |
0.2073 USD |
2,976,098.4269 ALGO |
0.2130 USD |
0.2023 USD |
0.2137 USD |
0.2072 USD |
| 2025-09-24 |
0.2145 USD |
2,552,633.5320 ALGO |
0.2112 USD |
0.2074 USD |
0.2185 USD |
0.2173 USD |
| 2025-09-23 |
0.2152 USD |
4,937,097.4203 ALGO |
0.2142 USD |
0.2095 USD |
0.2179 USD |
0.2125 USD |
| 2025-09-22 |
0.2178 USD |
5,603,081.3381 ALGO |
0.2309 USD |
0.2029 USD |
0.2321 USD |
0.2127 USD |
| 2025-09-21 |
0.2334 USD |
1,835,818.1816 ALGO |
0.2352 USD |
0.2300 USD |
0.2377 USD |
0.2312 USD |
| 2025-09-20 |
0.2360 USD |
1,669,556.7963 ALGO |
0.2341 USD |
0.2325 USD |
0.2388 USD |
0.2355 USD |
| 2025-09-19 |
0.2431 USD |
1,271,967.5610 ALGO |
0.2466 USD |
0.2388 USD |
0.2491 USD |
0.2399 USD |
| 2025-09-18 |
0.2458 USD |
2,536,410.1455 ALGO |
0.2444 USD |
0.2411 USD |
0.2496 USD |
0.2486 USD |
| 2025-09-17 |
0.2390 USD |
3,219,919.8449 ALGO |
0.2376 USD |
0.2321 USD |
0.2473 USD |
0.2472 USD |
| 2025-09-16 |
0.2363 USD |
1,709,039.7766 ALGO |
0.2323 USD |
0.2293 USD |
0.2401 USD |
0.2384 USD |
| 2025-09-15 |
0.2350 USD |
4,060,506.1843 ALGO |
0.2395 USD |
0.2281 USD |
0.2432 USD |
0.2324 USD |
| 2025-09-14 |
0.2449 USD |
8,249,083.4896 ALGO |
0.2531 USD |
0.2386 USD |
0.2533 USD |
0.2398 USD |
| 2025-09-13 |
0.2545 USD |
6,584,279.8781 ALGO |
0.2485 USD |
0.2475 USD |
0.2602 USD |
0.2573 USD |
| 2025-09-12 |
0.2440 USD |
2,546,695.7810 ALGO |
0.2444 USD |
0.2403 USD |
0.2468 USD |
0.2446 USD |
| 2025-09-11 |
0.2411 USD |
5,057,593.9491 ALGO |
0.2394 USD |
0.2377 USD |
0.2446 USD |
0.2446 USD |
| 2025-09-10 |
0.2398 USD |
7,307,388.0424 ALGO |
0.2332 USD |
0.2321 USD |
0.2427 USD |
0.2391 USD |
| 2025-09-09 |
0.2365 USD |
3,773,058.6435 ALGO |
0.2364 USD |
0.2317 USD |
0.2433 USD |
0.2342 USD |
| 2025-09-08 |
0.2352 USD |
2,131,232.5098 ALGO |
0.2308 USD |
0.2303 USD |
0.2379 USD |
0.2369 USD |
| 2025-09-07 |
0.2304 USD |
6,629,129.4326 ALGO |
0.2277 USD |
0.2276 USD |
0.2328 USD |
0.2288 USD |
| 2025-09-06 |
0.2288 USD |
746,861.9474 ALGO |
0.2294 USD |
0.2270 USD |
0.2303 USD |
0.2278 USD |
| 2025-09-05 |
0.2318 USD |
1,063,076.5035 ALGO |
0.2273 USD |
0.2273 USD |
0.2345 USD |
0.2326 USD |
| 2025-09-04 |
0.2286 USD |
2,018,993.3580 ALGO |
0.2330 USD |
0.2252 USD |
0.2338 USD |
0.2280 USD |
| 2025-09-03 |
0.2332 USD |
1,507,868.2908 ALGO |
0.2335 USD |
0.2302 USD |
0.2367 USD |
0.2367 USD |
| 2025-09-02 |
0.2310 USD |
2,870,511.5741 ALGO |
0.2277 USD |
0.2257 USD |
0.2348 USD |
0.2332 USD |
| 2025-09-01 |
0.2299 USD |
3,269,592.9307 ALGO |
0.2317 USD |
0.2249 USD |
0.2378 USD |
0.2269 USD |
| 2025-08-31 |
0.2376 USD |
778,814.2751 ALGO |
0.2337 USD |
0.2337 USD |
0.2395 USD |
0.2366 USD |
| 2025-08-30 |
0.2338 USD |
1,562,141.4140 ALGO |
0.2363 USD |
0.2300 USD |
0.2370 USD |
0.2328 USD |
| 2025-08-29 |
0.2431 USD |
3,174,628.9233 ALGO |
0.2527 USD |
0.2349 USD |
0.2539 USD |
0.2374 USD |