Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.2077 USD |
3,357,253.0882 ALGO |
0.2026 USD |
0.1943 USD |
0.2166 USD |
0.2124 USD |
| 2023-03-12 |
0.1977 USD |
5,170,755.0189 ALGO |
0.1885 USD |
0.1836 USD |
0.2039 USD |
0.2010 USD |
| 2023-03-11 |
0.1877 USD |
2,215,403.1909 ALGO |
0.1890 USD |
0.1800 USD |
0.1955 USD |
0.1884 USD |
| 2023-03-10 |
0.1893 USD |
2,059,600.1813 ALGO |
0.1925 USD |
0.1850 USD |
0.1949 USD |
0.1890 USD |
| 2023-03-09 |
0.1999 USD |
2,024,309.2978 ALGO |
0.2019 USD |
0.1871 USD |
0.2071 USD |
0.1906 USD |
| 2023-03-08 |
0.2046 USD |
1,548,438.2128 ALGO |
0.2173 USD |
0.1988 USD |
0.2175 USD |
0.2025 USD |
| 2023-03-07 |
0.2203 USD |
1,285,057.9211 ALGO |
0.2251 USD |
0.2127 USD |
0.2276 USD |
0.2159 USD |
| 2023-03-06 |
0.2246 USD |
925,788.4721 ALGO |
0.2252 USD |
0.2188 USD |
0.2306 USD |
0.2267 USD |
| 2023-03-05 |
0.2277 USD |
382,746.4326 ALGO |
0.2241 USD |
0.2231 USD |
0.2307 USD |
0.2279 USD |
| 2023-03-04 |
0.2253 USD |
831,915.2322 ALGO |
0.2328 USD |
0.2207 USD |
0.2338 USD |
0.2236 USD |
| 2023-03-03 |
0.2299 USD |
1,430,044.2599 ALGO |
0.2421 USD |
0.2219 USD |
0.2422 USD |
0.2330 USD |
| 2023-03-02 |
0.2424 USD |
706,911.7725 ALGO |
0.2508 USD |
0.2397 USD |
0.2516 USD |
0.2419 USD |
| 2023-03-01 |
0.2507 USD |
659,963.7968 ALGO |
0.2445 USD |
0.2429 USD |
0.2536 USD |
0.2494 USD |
| 2023-02-28 |
0.2490 USD |
919,946.8383 ALGO |
0.2548 USD |
0.2424 USD |
0.2554 USD |
0.2446 USD |
| 2023-02-27 |
0.2537 USD |
1,003,594.8290 ALGO |
0.2546 USD |
0.2499 USD |
0.2612 USD |
0.2540 USD |
| 2023-02-26 |
0.2524 USD |
334,699.6203 ALGO |
0.2505 USD |
0.2484 USD |
0.2556 USD |
0.2544 USD |
| 2023-02-25 |
0.2512 USD |
817,906.6703 ALGO |
0.2563 USD |
0.2443 USD |
0.2572 USD |
0.2503 USD |
| 2023-02-24 |
0.2599 USD |
1,822,645.2477 ALGO |
0.2674 USD |
0.2510 USD |
0.2695 USD |
0.2562 USD |
| 2023-02-23 |
0.2748 USD |
3,142,931.0126 ALGO |
0.2715 USD |
0.2647 USD |
0.2789 USD |
0.2683 USD |
| 2023-02-22 |
0.2687 USD |
4,312,938.1023 ALGO |
0.2786 USD |
0.2619 USD |
0.2805 USD |
0.2662 USD |
| 2023-02-21 |
0.2847 USD |
2,250,380.5215 ALGO |
0.2851 USD |
0.2732 USD |
0.2933 USD |
0.2759 USD |
| 2023-02-20 |
0.2821 USD |
3,775,271.6107 ALGO |
0.2777 USD |
0.2687 USD |
0.2915 USD |
0.2846 USD |
| 2023-02-19 |
0.2775 USD |
2,958,863.8959 ALGO |
0.2730 USD |
0.2676 USD |
0.2826 USD |
0.2772 USD |
| 2023-02-18 |
0.2733 USD |
2,284,217.8291 ALGO |
0.2713 USD |
0.2684 USD |
0.2777 USD |
0.2732 USD |
| 2023-02-17 |
0.2679 USD |
3,517,441.8564 ALGO |
0.2576 USD |
0.2576 USD |
0.2752 USD |
0.2715 USD |
| 2023-02-16 |
0.2719 USD |
3,726,773.0791 ALGO |
0.2726 USD |
0.2647 USD |
0.2841 USD |
0.2656 USD |
| 2023-02-15 |
0.2595 USD |
3,501,120.5071 ALGO |
0.2536 USD |
0.2510 USD |
0.2740 USD |
0.2729 USD |
| 2023-02-14 |
0.2489 USD |
4,192,594.0779 ALGO |
0.2431 USD |
0.2363 USD |
0.2559 USD |
0.2526 USD |
| 2023-02-13 |
0.2406 USD |
1,491,820.8381 ALGO |
0.2477 USD |
0.2332 USD |
0.2482 USD |
0.2439 USD |
| 2023-02-12 |
0.2520 USD |
3,090,506.8870 ALGO |
0.2566 USD |
0.2426 USD |
0.2595 USD |
0.2476 USD |
| 2023-02-11 |
0.2514 USD |
770,387.9957 ALGO |
0.2513 USD |
0.2479 USD |
0.2549 USD |
0.2542 USD |
| 2023-02-10 |
0.2557 USD |
4,159,053.1886 ALGO |
0.2542 USD |
0.2492 USD |
0.2632 USD |
0.2529 USD |
| 2023-02-09 |
0.2711 USD |
10,141,080.7569 ALGO |
0.2897 USD |
0.2459 USD |
0.2899 USD |
0.2535 USD |
| 2023-02-08 |
0.2866 USD |
10,020,952.8503 ALGO |
0.2798 USD |
0.2752 USD |
0.2980 USD |
0.2896 USD |
| 2023-02-07 |
0.2752 USD |
7,815,587.4149 ALGO |
0.2540 USD |
0.2538 USD |
0.2900 USD |
0.2773 USD |
| 2023-02-06 |
0.2583 USD |
3,108,778.8586 ALGO |
0.2574 USD |
0.2543 USD |
0.2633 USD |
0.2607 USD |
| 2023-02-05 |
0.2608 USD |
2,141,942.4471 ALGO |
0.2665 USD |
0.2513 USD |
0.2699 USD |
0.2555 USD |
| 2023-02-04 |
0.2696 USD |
1,791,096.1013 ALGO |
0.2710 USD |
0.2658 USD |
0.2737 USD |
0.2669 USD |
| 2023-02-03 |
0.2647 USD |
6,207,429.5714 ALGO |
0.2552 USD |
0.2505 USD |
0.2734 USD |
0.2701 USD |
| 2023-02-02 |
0.2590 USD |
2,055,827.3201 ALGO |
0.2510 USD |
0.2510 USD |
0.2681 USD |
0.2548 USD |
| 2023-02-01 |
0.2428 USD |
4,330,776.0409 ALGO |
0.2419 USD |
0.2313 USD |
0.2515 USD |
0.2502 USD |
| 2023-01-31 |
0.2397 USD |
2,761,336.0412 ALGO |
0.2395 USD |
0.2351 USD |
0.2440 USD |
0.2413 USD |
| 2023-01-30 |
0.2499 USD |
4,128,461.1520 ALGO |
0.2615 USD |
0.2354 USD |
0.2622 USD |
0.2381 USD |
| 2023-01-29 |
0.2607 USD |
3,545,874.1423 ALGO |
0.2572 USD |
0.2543 USD |
0.2648 USD |
0.2618 USD |
| 2023-01-28 |
0.2583 USD |
2,929,827.0832 ALGO |
0.2545 USD |
0.2497 USD |
0.2643 USD |
0.2538 USD |
| 2023-01-27 |
0.2500 USD |
2,913,167.5954 ALGO |
0.2452 USD |
0.2383 USD |
0.2594 USD |
0.2536 USD |
| 2023-01-26 |
0.2441 USD |
2,269,084.7529 ALGO |
0.2453 USD |
0.2368 USD |
0.2487 USD |
0.2443 USD |
| 2023-01-25 |
0.2390 USD |
2,906,019.3487 ALGO |
0.2364 USD |
0.2288 USD |
0.2490 USD |
0.2452 USD |
| 2023-01-24 |
0.2502 USD |
2,562,209.1408 ALGO |
0.2497 USD |
0.2348 USD |
0.2596 USD |
0.2375 USD |
| 2023-01-23 |
0.2495 USD |
1,992,090.7326 ALGO |
0.2461 USD |
0.2456 USD |
0.2536 USD |
0.2512 USD |