Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-03 |
0.2404 USD |
997,735.4982 ALGO |
0.2445 USD |
0.2366 USD |
0.2456 USD |
0.2371 USD |
| 2022-12-02 |
0.2419 USD |
2,651,129.4203 ALGO |
0.2401 USD |
0.2357 USD |
0.2459 USD |
0.2444 USD |
| 2022-12-01 |
0.2425 USD |
950,233.3896 ALGO |
0.2481 USD |
0.2390 USD |
0.2482 USD |
0.2394 USD |
| 2022-11-30 |
0.2446 USD |
2,775,148.6531 ALGO |
0.2404 USD |
0.2373 USD |
0.2496 USD |
0.2482 USD |
| 2022-11-29 |
0.2382 USD |
2,256,517.5245 ALGO |
0.2360 USD |
0.2337 USD |
0.2422 USD |
0.2399 USD |
| 2022-11-28 |
0.2338 USD |
2,861,449.2051 ALGO |
0.2404 USD |
0.2270 USD |
0.2415 USD |
0.2354 USD |
| 2022-11-27 |
0.2440 USD |
2,662,752.2004 ALGO |
0.2406 USD |
0.2388 USD |
0.2489 USD |
0.2401 USD |
| 2022-11-26 |
0.2434 USD |
1,797,781.2076 ALGO |
0.2429 USD |
0.2376 USD |
0.2471 USD |
0.2406 USD |
| 2022-11-25 |
0.2408 USD |
1,525,892.4032 ALGO |
0.2417 USD |
0.2338 USD |
0.2453 USD |
0.2415 USD |
| 2022-11-24 |
0.2443 USD |
2,172,744.5328 ALGO |
0.2459 USD |
0.2379 USD |
0.2490 USD |
0.2409 USD |
| 2022-11-23 |
0.2420 USD |
3,787,195.9640 ALGO |
0.2409 USD |
0.2354 USD |
0.2472 USD |
0.2452 USD |
| 2022-11-22 |
0.2374 USD |
6,501,204.0586 ALGO |
0.2443 USD |
0.2259 USD |
0.2480 USD |
0.2407 USD |
| 2022-11-21 |
0.2481 USD |
9,509,699.3893 ALGO |
0.2552 USD |
0.2380 USD |
0.2567 USD |
0.2475 USD |
| 2022-11-20 |
0.2776 USD |
5,530,896.1147 ALGO |
0.2978 USD |
0.2536 USD |
0.2987 USD |
0.2589 USD |
| 2022-11-19 |
0.3013 USD |
5,538,096.5489 ALGO |
0.2970 USD |
0.2885 USD |
0.3123 USD |
0.2995 USD |
| 2022-11-18 |
0.2824 USD |
4,220,501.5220 ALGO |
0.2671 USD |
0.2671 USD |
0.2983 USD |
0.2976 USD |
| 2022-11-17 |
0.2663 USD |
13,380,917.8368 ALGO |
0.2760 USD |
0.2578 USD |
0.2795 USD |
0.2668 USD |