Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.2926 USD |
1,435,134.9095 ALGO |
0.3071 USD |
0.2800 USD |
0.3083 USD |
0.2830 USD |
| 2022-08-25 |
0.3056 USD |
428,029.7285 ALGO |
0.3022 USD |
0.2994 USD |
0.3099 USD |
0.3052 USD |
| 2022-08-24 |
0.3042 USD |
517,000.2066 ALGO |
0.3076 USD |
0.2988 USD |
0.3091 USD |
0.3037 USD |
| 2022-08-23 |
0.3054 USD |
1,082,656.5084 ALGO |
0.3028 USD |
0.2933 USD |
0.3070 USD |
0.3045 USD |
| 2022-08-22 |
0.2990 USD |
468,161.5571 ALGO |
0.3067 USD |
0.2904 USD |
0.3067 USD |
0.3001 USD |
| 2022-08-21 |
0.3026 USD |
763,325.2197 ALGO |
0.3004 USD |
0.2976 USD |
0.3088 USD |
0.3088 USD |
| 2022-08-20 |
0.3017 USD |
891,770.4615 ALGO |
0.3041 USD |
0.2941 USD |
0.3127 USD |
0.3000 USD |
| 2022-08-19 |
0.3112 USD |
1,849,891.4771 ALGO |
0.3326 USD |
0.3010 USD |
0.3327 USD |
0.3031 USD |
| 2022-08-18 |
0.3409 USD |
769,836.6307 ALGO |
0.3404 USD |
0.3257 USD |
0.3474 USD |
0.3321 USD |
| 2022-08-17 |
0.3509 USD |
822,021.0594 ALGO |
0.3536 USD |
0.3377 USD |
0.3646 USD |
0.3392 USD |
| 2022-08-16 |
0.3544 USD |
613,112.4338 ALGO |
0.3573 USD |
0.3496 USD |
0.3603 USD |
0.3531 USD |
| 2022-08-15 |
0.3628 USD |
1,129,824.7433 ALGO |
0.3643 USD |
0.3504 USD |
0.3756 USD |
0.3533 USD |
| 2022-08-14 |
0.3694 USD |
1,441,330.4167 ALGO |
0.3686 USD |
0.3585 USD |
0.3836 USD |
0.3646 USD |
| 2022-08-13 |
0.3695 USD |
800,286.0705 ALGO |
0.3657 USD |
0.3646 USD |
0.3742 USD |
0.3699 USD |
| 2022-08-12 |
0.3598 USD |
751,079.8361 ALGO |
0.3617 USD |
0.3530 USD |
0.3651 USD |
0.3651 USD |
| 2022-08-11 |
0.3663 USD |
922,869.8392 ALGO |
0.3643 USD |
0.3598 USD |
0.3708 USD |
0.3616 USD |
| 2022-08-10 |
0.3512 USD |
1,375,316.1395 ALGO |
0.3454 USD |
0.3352 USD |
0.3655 USD |
0.3635 USD |
| 2022-08-09 |
0.3599 USD |
976,342.2340 ALGO |
0.3630 USD |
0.3405 USD |
0.3762 USD |
0.3482 USD |
| 2022-08-08 |
0.3654 USD |
2,704,153.3552 ALGO |
0.3557 USD |
0.3539 USD |
0.3747 USD |
0.3613 USD |
| 2022-08-07 |
0.3569 USD |
568,600.4415 ALGO |
0.3492 USD |
0.3428 USD |
0.3655 USD |
0.3607 USD |
| 2022-08-06 |
0.3532 USD |
809,372.5737 ALGO |
0.3584 USD |
0.3469 USD |
0.3584 USD |
0.3504 USD |
| 2022-08-05 |
0.3473 USD |
1,100,717.5504 ALGO |
0.3364 USD |
0.3346 USD |
0.3592 USD |
0.3576 USD |
| 2022-08-04 |
0.3325 USD |
832,734.0742 ALGO |
0.3259 USD |
0.3258 USD |
0.3411 USD |
0.3340 USD |
| 2022-08-03 |
0.3307 USD |
1,043,741.6058 ALGO |
0.3257 USD |
0.3178 USD |
0.3391 USD |
0.3317 USD |
| 2022-08-02 |
0.3330 USD |
2,393,073.9150 ALGO |
0.3428 USD |
0.3200 USD |
0.3490 USD |
0.3292 USD |
| 2022-08-01 |
0.3372 USD |
1,056,741.8626 ALGO |
0.3351 USD |
0.3310 USD |
0.3440 USD |
0.3358 USD |
| 2022-07-31 |
0.3479 USD |
1,284,186.8712 ALGO |
0.3364 USD |
0.3350 USD |
0.3559 USD |
0.3372 USD |
| 2022-07-30 |
0.3456 USD |
2,244,775.0050 ALGO |
0.3366 USD |
0.3299 USD |
0.3546 USD |
0.3376 USD |
| 2022-07-29 |
0.3371 USD |
1,437,462.9159 ALGO |
0.3367 USD |
0.3260 USD |
0.3453 USD |
0.3400 USD |
| 2022-07-28 |
0.3292 USD |
1,415,932.8103 ALGO |
0.3286 USD |
0.3194 USD |
0.3421 USD |
0.3406 USD |
| 2022-07-27 |
0.3162 USD |
1,320,514.0877 ALGO |
0.3114 USD |
0.3057 USD |
0.3289 USD |
0.3266 USD |
| 2022-07-26 |
0.3062 USD |
646,384.7676 ALGO |
0.3119 USD |
0.3015 USD |
0.3119 USD |
0.3094 USD |
| 2022-07-25 |
0.3292 USD |
875,531.0667 ALGO |
0.3402 USD |
0.3185 USD |
0.3429 USD |
0.3248 USD |
| 2022-07-24 |
0.3417 USD |
627,933.3197 ALGO |
0.3365 USD |
0.3347 USD |
0.3479 USD |
0.3436 USD |
| 2022-07-23 |
0.3337 USD |
357,844.5336 ALGO |
0.3376 USD |
0.3259 USD |
0.3438 USD |
0.3305 USD |
| 2022-07-22 |
0.3484 USD |
1,427,518.1530 ALGO |
0.3492 USD |
0.3335 USD |
0.3650 USD |
0.3376 USD |
| 2022-07-21 |
0.3424 USD |
1,025,094.2913 ALGO |
0.3445 USD |
0.3335 USD |
0.3514 USD |
0.3495 USD |
| 2022-07-20 |
0.3637 USD |
1,518,454.4718 ALGO |
0.3720 USD |
0.3451 USD |
0.3770 USD |
0.3491 USD |
| 2022-07-19 |
0.3650 USD |
1,266,582.3929 ALGO |
0.3587 USD |
0.3468 USD |
0.3780 USD |
0.3757 USD |
| 2022-07-18 |
0.3520 USD |
1,013,510.1371 ALGO |
0.3377 USD |
0.3377 USD |
0.3676 USD |
0.3494 USD |
| 2022-07-17 |
0.3381 USD |
1,157,450.6012 ALGO |
0.3405 USD |
0.3326 USD |
0.3433 USD |
0.3392 USD |
| 2022-07-16 |
0.3357 USD |
1,434,384.0482 ALGO |
0.3274 USD |
0.3244 USD |
0.3454 USD |
0.3392 USD |
| 2022-07-15 |
0.3270 USD |
1,170,044.7455 ALGO |
0.3296 USD |
0.3207 USD |
0.3324 USD |
0.3267 USD |
| 2022-07-14 |
0.3160 USD |
1,097,100.4411 ALGO |
0.3102 USD |
0.3013 USD |
0.3308 USD |
0.3306 USD |
| 2022-07-13 |
0.2982 USD |
1,086,053.3738 ALGO |
0.2924 USD |
0.2890 USD |
0.3080 USD |
0.3046 USD |
| 2022-07-12 |
0.2984 USD |
1,039,229.9720 ALGO |
0.2962 USD |
0.2935 USD |
0.3039 USD |
0.2967 USD |
| 2022-07-11 |
0.3017 USD |
1,596,563.9005 ALGO |
0.3087 USD |
0.2976 USD |
0.3100 USD |
0.2978 USD |
| 2022-07-10 |
0.3133 USD |
644,720.2635 ALGO |
0.3213 USD |
0.3060 USD |
0.3225 USD |
0.3076 USD |
| 2022-07-09 |
0.3202 USD |
625,109.3195 ALGO |
0.3142 USD |
0.3142 USD |
0.3239 USD |
0.3228 USD |
| 2022-07-08 |
0.3176 USD |
975,253.9459 ALGO |
0.3227 USD |
0.3098 USD |
0.3279 USD |
0.3205 USD |