Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.2470 USD |
1,675,766.2742 ALGO |
0.2388 USD |
0.2356 USD |
0.2546 USD |
0.2455 USD |
| 2023-01-21 |
0.2398 USD |
2,132,212.6015 ALGO |
0.2399 USD |
0.2315 USD |
0.2456 USD |
0.2397 USD |
| 2023-01-20 |
0.2290 USD |
1,369,893.0399 ALGO |
0.2168 USD |
0.2159 USD |
0.2400 USD |
0.2400 USD |
| 2023-01-19 |
0.2134 USD |
902,707.2409 ALGO |
0.2093 USD |
0.2082 USD |
0.2182 USD |
0.2161 USD |
| 2023-01-18 |
0.2226 USD |
2,910,267.5715 ALGO |
0.2291 USD |
0.2084 USD |
0.2327 USD |
0.2084 USD |
| 2023-01-17 |
0.2327 USD |
1,564,359.8400 ALGO |
0.2328 USD |
0.2279 USD |
0.2362 USD |
0.2320 USD |
| 2023-01-16 |
0.2356 USD |
1,548,624.7492 ALGO |
0.2402 USD |
0.2246 USD |
0.2415 USD |
0.2344 USD |
| 2023-01-15 |
0.2326 USD |
2,623,629.2321 ALGO |
0.2294 USD |
0.2232 USD |
0.2407 USD |
0.2402 USD |
| 2023-01-14 |
0.2262 USD |
3,628,519.6013 ALGO |
0.2206 USD |
0.2141 USD |
0.2391 USD |
0.2285 USD |
| 2023-01-13 |
0.2126 USD |
1,148,056.8058 ALGO |
0.2126 USD |
0.2074 USD |
0.2212 USD |
0.2196 USD |
| 2023-01-12 |
0.2097 USD |
2,702,526.1271 ALGO |
0.2102 USD |
0.2029 USD |
0.2132 USD |
0.2108 USD |
| 2023-01-11 |
0.2007 USD |
1,288,397.4509 ALGO |
0.2034 USD |
0.1963 USD |
0.2094 USD |
0.2092 USD |
| 2023-01-10 |
0.2025 USD |
965,960.5779 ALGO |
0.2002 USD |
0.1972 USD |
0.2053 USD |
0.2032 USD |
| 2023-01-09 |
0.2035 USD |
1,976,958.8179 ALGO |
0.1993 USD |
0.1975 USD |
0.2079 USD |
0.2009 USD |
| 2023-01-08 |
0.1938 USD |
2,149,376.2409 ALGO |
0.1939 USD |
0.1908 USD |
0.1996 USD |
0.1996 USD |
| 2023-01-07 |
0.1922 USD |
1,543,216.5749 ALGO |
0.1888 USD |
0.1879 USD |
0.1953 USD |
0.1935 USD |
| 2023-01-06 |
0.1843 USD |
992,668.9003 ALGO |
0.1834 USD |
0.1806 USD |
0.1887 USD |
0.1882 USD |
| 2023-01-05 |
0.1862 USD |
1,483,271.5358 ALGO |
0.1871 USD |
0.1828 USD |
0.1905 USD |
0.1834 USD |
| 2023-01-04 |
0.1877 USD |
3,861,044.3183 ALGO |
0.1840 USD |
0.1836 USD |
0.1914 USD |
0.1869 USD |
| 2023-01-03 |
0.1823 USD |
1,713,927.6037 ALGO |
0.1808 USD |
0.1799 USD |
0.1853 USD |
0.1827 USD |
| 2023-01-02 |
0.1798 USD |
1,318,409.1273 ALGO |
0.1773 USD |
0.1730 USD |
0.1830 USD |
0.1808 USD |
| 2023-01-01 |
0.1761 USD |
2,111,664.1427 ALGO |
0.1724 USD |
0.1711 USD |
0.1788 USD |
0.1763 USD |
| 2022-12-31 |
0.1712 USD |
1,567,805.4411 ALGO |
0.1690 USD |
0.1672 USD |
0.1742 USD |
0.1722 USD |
| 2022-12-30 |
0.1646 USD |
2,016,317.4010 ALGO |
0.1645 USD |
0.1600 USD |
0.1675 USD |
0.1675 USD |
| 2022-12-29 |
0.1645 USD |
765,321.8135 ALGO |
0.1675 USD |
0.1608 USD |
0.1675 USD |
0.1635 USD |
| 2022-12-28 |
0.1643 USD |
1,144,496.6725 ALGO |
0.1699 USD |
0.1610 USD |
0.1704 USD |
0.1668 USD |
| 2022-12-27 |
0.1676 USD |
1,194,749.3594 ALGO |
0.1719 USD |
0.1644 USD |
0.1720 USD |
0.1690 USD |
| 2022-12-26 |
0.1677 USD |
759,150.4696 ALGO |
0.1656 USD |
0.1650 USD |
0.1711 USD |
0.1706 USD |
| 2022-12-25 |
0.1652 USD |
1,126,946.2607 ALGO |
0.1677 USD |
0.1624 USD |
0.1681 USD |
0.1656 USD |
| 2022-12-24 |
0.1690 USD |
313,892.9634 ALGO |
0.1699 USD |
0.1674 USD |
0.1706 USD |
0.1677 USD |
| 2022-12-23 |
0.1702 USD |
1,496,572.6410 ALGO |
0.1720 USD |
0.1688 USD |
0.1734 USD |
0.1699 USD |
| 2022-12-22 |
0.1707 USD |
4,060,830.9247 ALGO |
0.1705 USD |
0.1647 USD |
0.1930 USD |
0.1701 USD |
| 2022-12-21 |
0.1739 USD |
2,003,984.8772 ALGO |
0.1787 USD |
0.1692 USD |
0.1805 USD |
0.1713 USD |
| 2022-12-20 |
0.1777 USD |
1,400,533.1740 ALGO |
0.1746 USD |
0.1741 USD |
0.1814 USD |
0.1778 USD |
| 2022-12-19 |
0.1801 USD |
4,852,556.7678 ALGO |
0.1885 USD |
0.1690 USD |
0.1913 USD |
0.1743 USD |
| 2022-12-18 |
0.1905 USD |
1,093,099.5541 ALGO |
0.1948 USD |
0.1870 USD |
0.1952 USD |
0.1905 USD |
| 2022-12-17 |
0.1883 USD |
1,779,415.0794 ALGO |
0.1847 USD |
0.1805 USD |
0.1964 USD |
0.1945 USD |
| 2022-12-16 |
0.1998 USD |
4,121,228.8161 ALGO |
0.2102 USD |
0.1806 USD |
0.2290 USD |
0.1829 USD |
| 2022-12-15 |
0.2193 USD |
1,892,337.0976 ALGO |
0.2211 USD |
0.2125 USD |
0.2284 USD |
0.2140 USD |
| 2022-12-14 |
0.2233 USD |
1,200,146.4868 ALGO |
0.2236 USD |
0.2181 USD |
0.2261 USD |
0.2198 USD |
| 2022-12-13 |
0.2196 USD |
1,918,811.5236 ALGO |
0.2188 USD |
0.2100 USD |
0.2258 USD |
0.2230 USD |
| 2022-12-12 |
0.2159 USD |
2,025,816.4893 ALGO |
0.2220 USD |
0.2134 USD |
0.2220 USD |
0.2191 USD |
| 2022-12-11 |
0.2269 USD |
405,130.8727 ALGO |
0.2269 USD |
0.2226 USD |
0.2300 USD |
0.2236 USD |
| 2022-12-10 |
0.2278 USD |
1,481,473.5108 ALGO |
0.2255 USD |
0.2252 USD |
0.2303 USD |
0.2272 USD |
| 2022-12-09 |
0.2242 USD |
1,495,594.0176 ALGO |
0.2246 USD |
0.2221 USD |
0.2260 USD |
0.2245 USD |
| 2022-12-08 |
0.2219 USD |
1,792,572.1700 ALGO |
0.2211 USD |
0.2180 USD |
0.2266 USD |
0.2239 USD |
| 2022-12-07 |
0.2239 USD |
2,224,714.4909 ALGO |
0.2338 USD |
0.2177 USD |
0.2345 USD |
0.2203 USD |
| 2022-12-06 |
0.2337 USD |
1,133,220.9497 ALGO |
0.2364 USD |
0.2317 USD |
0.2370 USD |
0.2323 USD |
| 2022-12-05 |
0.2393 USD |
2,538,836.7798 ALGO |
0.2394 USD |
0.2337 USD |
0.2463 USD |
0.2359 USD |
| 2022-12-04 |
0.2386 USD |
640,087.2864 ALGO |
0.2373 USD |
0.2370 USD |
0.2405 USD |
0.2394 USD |