Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.2740 USD |
9,948,152.7760 ALGO |
0.2812 USD |
0.2639 USD |
0.2976 USD |
0.2715 USD |
| 2022-11-15 |
0.2742 USD |
4,373,870.6241 ALGO |
0.2607 USD |
0.2570 USD |
0.2909 USD |
0.2818 USD |
| 2022-11-14 |
0.2519 USD |
4,766,430.2029 ALGO |
0.2607 USD |
0.2375 USD |
0.2666 USD |
0.2578 USD |
| 2022-11-13 |
0.2656 USD |
4,435,469.2441 ALGO |
0.2731 USD |
0.2552 USD |
0.2768 USD |
0.2613 USD |
| 2022-11-12 |
0.2788 USD |
4,505,360.5576 ALGO |
0.3014 USD |
0.2700 USD |
0.3014 USD |
0.2739 USD |
| 2022-11-11 |
0.3037 USD |
5,980,224.0125 ALGO |
0.3188 USD |
0.2818 USD |
0.3284 USD |
0.2996 USD |
| 2022-11-10 |
0.2994 USD |
10,869,949.6584 ALGO |
0.2641 USD |
0.2627 USD |
0.3274 USD |
0.3166 USD |
| 2022-11-09 |
0.3030 USD |
12,742,315.9812 ALGO |
0.3335 USD |
0.2563 USD |
0.3361 USD |
0.2650 USD |
| 2022-11-08 |
0.3584 USD |
15,165,188.7710 ALGO |
0.4187 USD |
0.2932 USD |
0.4199 USD |
0.3284 USD |
| 2022-11-07 |
0.4227 USD |
5,352,985.9523 ALGO |
0.4028 USD |
0.3971 USD |
0.4488 USD |
0.4164 USD |
| 2022-11-06 |
0.4317 USD |
3,436,044.6227 ALGO |
0.4239 USD |
0.4112 USD |
0.4489 USD |
0.4268 USD |
| 2022-11-05 |
0.4315 USD |
4,974,913.4601 ALGO |
0.4164 USD |
0.4036 USD |
0.4533 USD |
0.4226 USD |
| 2022-11-04 |
0.3929 USD |
4,632,209.3702 ALGO |
0.3698 USD |
0.3659 USD |
0.4297 USD |
0.4093 USD |
| 2022-11-03 |
0.3733 USD |
2,817,191.0156 ALGO |
0.3620 USD |
0.3603 USD |
0.3848 USD |
0.3808 USD |
| 2022-11-02 |
0.3512 USD |
2,475,347.8066 ALGO |
0.3599 USD |
0.3436 USD |
0.3655 USD |
0.3543 USD |
| 2022-11-01 |
0.3568 USD |
1,702,044.7357 ALGO |
0.3609 USD |
0.3462 USD |
0.3788 USD |
0.3620 USD |
| 2022-10-31 |
0.3642 USD |
1,532,057.8661 ALGO |
0.3601 USD |
0.3520 USD |
0.3800 USD |
0.3585 USD |
| 2022-10-30 |
0.3500 USD |
1,177,842.4947 ALGO |
0.3396 USD |
0.3361 USD |
0.3657 USD |
0.3577 USD |
| 2022-10-29 |
0.3394 USD |
1,226,872.5972 ALGO |
0.3339 USD |
0.3339 USD |
0.3461 USD |
0.3378 USD |
| 2022-10-28 |
0.3295 USD |
677,841.7952 ALGO |
0.3263 USD |
0.3198 USD |
0.3373 USD |
0.3358 USD |
| 2022-10-27 |
0.3342 USD |
827,309.4839 ALGO |
0.3393 USD |
0.3271 USD |
0.3441 USD |
0.3279 USD |
| 2022-10-26 |
0.3372 USD |
1,754,746.3382 ALGO |
0.3313 USD |
0.3291 USD |
0.3433 USD |
0.3389 USD |
| 2022-10-25 |
0.3315 USD |
2,920,503.0885 ALGO |
0.3142 USD |
0.3134 USD |
0.3393 USD |
0.3322 USD |
| 2022-10-24 |
0.3109 USD |
384,504.7336 ALGO |
0.3162 USD |
0.3054 USD |
0.3164 USD |
0.3131 USD |
| 2022-10-23 |
0.3129 USD |
328,962.7784 ALGO |
0.3139 USD |
0.3068 USD |
0.3160 USD |
0.3159 USD |
| 2022-10-22 |
0.3116 USD |
348,839.0273 ALGO |
0.3135 USD |
0.3089 USD |
0.3145 USD |
0.3135 USD |
| 2022-10-21 |
0.3053 USD |
689,549.7750 ALGO |
0.3056 USD |
0.2965 USD |
0.3121 USD |
0.3104 USD |
| 2022-10-20 |
0.3089 USD |
524,798.4731 ALGO |
0.3074 USD |
0.3033 USD |
0.3151 USD |
0.3076 USD |
| 2022-10-19 |
0.3118 USD |
1,151,162.6163 ALGO |
0.3205 USD |
0.3059 USD |
0.3207 USD |
0.3071 USD |
| 2022-10-18 |
0.3218 USD |
868,812.2624 ALGO |
0.3307 USD |
0.3158 USD |
0.3326 USD |
0.3187 USD |
| 2022-10-17 |
0.3252 USD |
501,221.8387 ALGO |
0.3241 USD |
0.3182 USD |
0.3319 USD |
0.3303 USD |
| 2022-10-16 |
0.3225 USD |
255,668.9739 ALGO |
0.3190 USD |
0.3190 USD |
0.3278 USD |
0.3241 USD |
| 2022-10-15 |
0.3205 USD |
651,101.8744 ALGO |
0.3177 USD |
0.3131 USD |
0.3256 USD |
0.3242 USD |
| 2022-10-14 |
0.3214 USD |
1,184,035.8781 ALGO |
0.3191 USD |
0.3124 USD |
0.3294 USD |
0.3137 USD |
| 2022-10-13 |
0.3030 USD |
3,050,835.7696 ALGO |
0.3136 USD |
0.2871 USD |
0.3240 USD |
0.3206 USD |
| 2022-10-12 |
0.3170 USD |
413,635.5241 ALGO |
0.3177 USD |
0.3116 USD |
0.3208 USD |
0.3160 USD |
| 2022-10-11 |
0.3158 USD |
1,671,802.9315 ALGO |
0.3192 USD |
0.3088 USD |
0.3236 USD |
0.3218 USD |
| 2022-10-10 |
0.3298 USD |
397,989.2398 ALGO |
0.3387 USD |
0.3205 USD |
0.3401 USD |
0.3238 USD |
| 2022-10-09 |
0.3363 USD |
454,396.8845 ALGO |
0.3344 USD |
0.3308 USD |
0.3397 USD |
0.3382 USD |
| 2022-10-08 |
0.3375 USD |
362,063.8238 ALGO |
0.3413 USD |
0.3310 USD |
0.3415 USD |
0.3312 USD |
| 2022-10-07 |
0.3420 USD |
1,685,691.8444 ALGO |
0.3491 USD |
0.3356 USD |
0.3500 USD |
0.3409 USD |
| 2022-10-06 |
0.3531 USD |
519,868.7576 ALGO |
0.3537 USD |
0.3476 USD |
0.3588 USD |
0.3486 USD |
| 2022-10-05 |
0.3483 USD |
921,470.4061 ALGO |
0.3578 USD |
0.3445 USD |
0.3604 USD |
0.3526 USD |
| 2022-10-04 |
0.3544 USD |
837,533.4682 ALGO |
0.3544 USD |
0.3502 USD |
0.3598 USD |
0.3564 USD |
| 2022-10-03 |
0.3545 USD |
1,398,040.4208 ALGO |
0.3541 USD |
0.3439 USD |
0.3609 USD |
0.3538 USD |
| 2022-10-02 |
0.3644 USD |
483,601.3719 ALGO |
0.3551 USD |
0.3551 USD |
0.3725 USD |
0.3596 USD |
| 2022-10-01 |
0.3606 USD |
1,056,243.1813 ALGO |
0.3531 USD |
0.3527 USD |
0.3679 USD |
0.3574 USD |
| 2022-09-30 |
0.3553 USD |
1,515,377.0699 ALGO |
0.3552 USD |
0.3469 USD |
0.3661 USD |
0.3524 USD |
| 2022-09-29 |
0.3523 USD |
1,668,893.2728 ALGO |
0.3494 USD |
0.3342 USD |
0.3637 USD |
0.3554 USD |
| 2022-09-28 |
0.3462 USD |
5,001,124.5186 ALGO |
0.3521 USD |
0.3322 USD |
0.3563 USD |
0.3482 USD |