Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3173 USD |
1,003,698.4737 ALGO |
0.3107 USD |
0.3100 USD |
0.3256 USD |
0.3205 USD |
| 2022-07-06 |
0.3073 USD |
527,348.5243 ALGO |
0.3085 USD |
0.3021 USD |
0.3118 USD |
0.3113 USD |
| 2022-07-05 |
0.3133 USD |
723,063.0516 ALGO |
0.3190 USD |
0.3012 USD |
0.3222 USD |
0.3128 USD |
| 2022-07-04 |
0.3115 USD |
912,808.3132 ALGO |
0.3094 USD |
0.2999 USD |
0.3198 USD |
0.3195 USD |
| 2022-07-03 |
0.3058 USD |
681,456.5044 ALGO |
0.3072 USD |
0.3009 USD |
0.3146 USD |
0.3126 USD |
| 2022-07-02 |
0.3043 USD |
790,043.0583 ALGO |
0.3064 USD |
0.2993 USD |
0.3113 USD |
0.3080 USD |
| 2022-07-01 |
0.3093 USD |
1,444,766.8214 ALGO |
0.3151 USD |
0.2994 USD |
0.3228 USD |
0.3085 USD |
| 2022-06-30 |
0.2968 USD |
1,827,094.6477 ALGO |
0.3013 USD |
0.2837 USD |
0.3123 USD |
0.3086 USD |
| 2022-06-29 |
0.3020 USD |
1,136,447.2097 ALGO |
0.3122 USD |
0.2949 USD |
0.3162 USD |
0.2995 USD |
| 2022-06-28 |
0.3237 USD |
665,855.1650 ALGO |
0.3305 USD |
0.3100 USD |
0.3369 USD |
0.3133 USD |
| 2022-06-27 |
0.3341 USD |
849,180.7284 ALGO |
0.3311 USD |
0.3245 USD |
0.3456 USD |
0.3344 USD |
| 2022-06-26 |
0.3478 USD |
504,983.5742 ALGO |
0.3513 USD |
0.3360 USD |
0.3597 USD |
0.3422 USD |
| 2022-06-25 |
0.3445 USD |
1,365,629.5876 ALGO |
0.3498 USD |
0.3350 USD |
0.3565 USD |
0.3497 USD |
| 2022-06-24 |
0.3462 USD |
1,266,897.0415 ALGO |
0.3358 USD |
0.3347 USD |
0.3579 USD |
0.3503 USD |
| 2022-06-23 |
0.3247 USD |
668,322.4842 ALGO |
0.3129 USD |
0.3121 USD |
0.3341 USD |
0.3311 USD |
| 2022-06-22 |
0.3204 USD |
387,891.5715 ALGO |
0.3253 USD |
0.3121 USD |
0.3314 USD |
0.3183 USD |
| 2022-06-21 |
0.3280 USD |
2,042,225.6444 ALGO |
0.3182 USD |
0.3145 USD |
0.3434 USD |
0.3242 USD |
| 2022-06-20 |
0.3152 USD |
858,773.2804 ALGO |
0.3146 USD |
0.3019 USD |
0.3263 USD |
0.3168 USD |
| 2022-06-19 |
0.3037 USD |
1,187,395.4739 ALGO |
0.2957 USD |
0.2845 USD |
0.3185 USD |
0.3160 USD |
| 2022-06-18 |
0.2961 USD |
1,734,905.2969 ALGO |
0.3095 USD |
0.2753 USD |
0.3141 USD |
0.2875 USD |
| 2022-06-17 |
0.3085 USD |
1,141,965.9796 ALGO |
0.3020 USD |
0.2985 USD |
0.3169 USD |
0.3115 USD |
| 2022-06-16 |
0.3145 USD |
1,125,430.1790 ALGO |
0.3397 USD |
0.3012 USD |
0.3438 USD |
0.3037 USD |
| 2022-06-15 |
0.3072 USD |
3,099,908.7694 ALGO |
0.3078 USD |
0.2782 USD |
0.3397 USD |
0.3359 USD |
| 2022-06-14 |
0.2958 USD |
2,317,833.7290 ALGO |
0.3020 USD |
0.2823 USD |
0.3104 USD |
0.3096 USD |
| 2022-06-13 |
0.3029 USD |
4,535,255.0132 ALGO |
0.3255 USD |
0.2872 USD |
0.3282 USD |
0.3045 USD |
| 2022-06-12 |
0.3349 USD |
1,567,348.1048 ALGO |
0.3495 USD |
0.3237 USD |
0.3510 USD |
0.3342 USD |
| 2022-06-11 |
0.3581 USD |
1,091,220.3691 ALGO |
0.3677 USD |
0.3381 USD |
0.3794 USD |
0.3469 USD |
| 2022-06-10 |
0.3798 USD |
1,777,863.8661 ALGO |
0.4032 USD |
0.3668 USD |
0.4042 USD |
0.3709 USD |
| 2022-06-09 |
0.4091 USD |
837,375.1104 ALGO |
0.4162 USD |
0.3997 USD |
0.4178 USD |
0.4038 USD |
| 2022-06-08 |
0.4158 USD |
1,501,229.7114 ALGO |
0.3989 USD |
0.3989 USD |
0.4308 USD |
0.4191 USD |
| 2022-06-07 |
0.3895 USD |
1,193,574.1322 ALGO |
0.4112 USD |
0.3770 USD |
0.4123 USD |
0.3984 USD |
| 2022-06-06 |
0.4091 USD |
1,356,383.9846 ALGO |
0.3935 USD |
0.3912 USD |
0.4239 USD |
0.4103 USD |
| 2022-06-05 |
0.3924 USD |
581,854.3581 ALGO |
0.3883 USD |
0.3796 USD |
0.4022 USD |
0.3947 USD |
| 2022-06-04 |
0.3786 USD |
498,692.1410 ALGO |
0.3808 USD |
0.3671 USD |
0.3901 USD |
0.3877 USD |
| 2022-06-03 |
0.3824 USD |
952,808.4893 ALGO |
0.3936 USD |
0.3717 USD |
0.3963 USD |
0.3802 USD |
| 2022-06-02 |
0.3841 USD |
704,577.1815 ALGO |
0.3831 USD |
0.3772 USD |
0.3916 USD |
0.3916 USD |
| 2022-06-01 |
0.4100 USD |
1,736,528.4646 ALGO |
0.4109 USD |
0.3749 USD |
0.4282 USD |
0.3861 USD |
| 2022-05-31 |
0.4111 USD |
2,810,881.6127 ALGO |
0.4191 USD |
0.3954 USD |
0.4244 USD |
0.4124 USD |
| 2022-05-30 |
0.4001 USD |
1,372,383.1254 ALGO |
0.3773 USD |
0.3761 USD |
0.4229 USD |
0.4215 USD |
| 2022-05-29 |
0.3645 USD |
562,763.1872 ALGO |
0.3668 USD |
0.3527 USD |
0.3791 USD |
0.3789 USD |
| 2022-05-28 |
0.3649 USD |
627,507.9364 ALGO |
0.3611 USD |
0.3550 USD |
0.3729 USD |
0.3594 USD |
| 2022-05-27 |
0.3689 USD |
1,143,173.1253 ALGO |
0.3795 USD |
0.3553 USD |
0.3833 USD |
0.3571 USD |
| 2022-05-26 |
0.3857 USD |
1,717,678.0451 ALGO |
0.4056 USD |
0.3667 USD |
0.4116 USD |
0.3872 USD |
| 2022-05-25 |
0.4084 USD |
852,715.9857 ALGO |
0.4168 USD |
0.3989 USD |
0.4209 USD |
0.4069 USD |
| 2022-05-24 |
0.4053 USD |
1,442,668.0028 ALGO |
0.4160 USD |
0.3904 USD |
0.4211 USD |
0.4139 USD |
| 2022-05-23 |
0.4429 USD |
731,476.2476 ALGO |
0.4417 USD |
0.4302 USD |
0.4518 USD |
0.4332 USD |
| 2022-05-22 |
0.4361 USD |
495,243.2213 ALGO |
0.4322 USD |
0.4234 USD |
0.4484 USD |
0.4443 USD |
| 2022-05-21 |
0.4328 USD |
522,310.2272 ALGO |
0.4321 USD |
0.4216 USD |
0.4425 USD |
0.4293 USD |
| 2022-05-20 |
0.4389 USD |
1,133,509.7585 ALGO |
0.4492 USD |
0.4191 USD |
0.4587 USD |
0.4419 USD |
| 2022-05-19 |
0.4401 USD |
1,849,706.0440 ALGO |
0.4347 USD |
0.4210 USD |
0.4623 USD |
0.4418 USD |