Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.3630 USD |
1,601,195.7691 ALGO |
0.3686 USD |
0.3375 USD |
0.3756 USD |
0.3471 USD |
| 2022-09-26 |
0.3711 USD |
1,656,495.0768 ALGO |
0.3863 USD |
0.3570 USD |
0.3918 USD |
0.3641 USD |
| 2022-09-25 |
0.3870 USD |
2,413,157.1484 ALGO |
0.3849 USD |
0.3780 USD |
0.4007 USD |
0.3874 USD |
| 2022-09-24 |
0.3837 USD |
2,085,080.9526 ALGO |
0.3998 USD |
0.3698 USD |
0.4035 USD |
0.3794 USD |
| 2022-09-23 |
0.3806 USD |
2,946,175.1322 ALGO |
0.3699 USD |
0.3638 USD |
0.4073 USD |
0.3792 USD |
| 2022-09-22 |
0.3664 USD |
5,172,670.0355 ALGO |
0.3334 USD |
0.3293 USD |
0.3957 USD |
0.3710 USD |
| 2022-09-21 |
0.3196 USD |
2,096,726.6132 ALGO |
0.3298 USD |
0.3078 USD |
0.3404 USD |
0.3279 USD |
| 2022-09-20 |
0.3374 USD |
4,551,669.2933 ALGO |
0.3173 USD |
0.3173 USD |
0.3468 USD |
0.3295 USD |
| 2022-09-19 |
0.3128 USD |
2,110,755.5392 ALGO |
0.2929 USD |
0.2916 USD |
0.3240 USD |
0.3172 USD |
| 2022-09-18 |
0.3049 USD |
519,131.5185 ALGO |
0.3110 USD |
0.2894 USD |
0.3173 USD |
0.2927 USD |
| 2022-09-17 |
0.3050 USD |
339,520.6782 ALGO |
0.2977 USD |
0.2977 USD |
0.3101 USD |
0.3097 USD |
| 2022-09-16 |
0.2956 USD |
337,671.9526 ALGO |
0.2947 USD |
0.2905 USD |
0.3001 USD |
0.2969 USD |
| 2022-09-15 |
0.2948 USD |
1,079,436.2300 ALGO |
0.3028 USD |
0.2888 USD |
0.3030 USD |
0.2944 USD |
| 2022-09-14 |
0.3007 USD |
381,941.0933 ALGO |
0.2962 USD |
0.2951 USD |
0.3045 USD |
0.3022 USD |
| 2022-09-13 |
0.3043 USD |
3,738,248.4483 ALGO |
0.3232 USD |
0.2963 USD |
0.3232 USD |
0.2978 USD |
| 2022-09-12 |
0.3229 USD |
602,697.6831 ALGO |
0.3260 USD |
0.3173 USD |
0.3325 USD |
0.3209 USD |
| 2022-09-11 |
0.3249 USD |
627,436.2769 ALGO |
0.3229 USD |
0.3169 USD |
0.3305 USD |
0.3253 USD |
| 2022-09-10 |
0.3220 USD |
727,639.1590 ALGO |
0.3235 USD |
0.3181 USD |
0.3277 USD |
0.3227 USD |
| 2022-09-09 |
0.3184 USD |
923,363.9267 ALGO |
0.3076 USD |
0.3076 USD |
0.3263 USD |
0.3229 USD |
| 2022-09-08 |
0.2996 USD |
705,681.8362 ALGO |
0.2992 USD |
0.2934 USD |
0.3073 USD |
0.3065 USD |
| 2022-09-07 |
0.2928 USD |
839,399.4771 ALGO |
0.2853 USD |
0.2814 USD |
0.3016 USD |
0.3016 USD |
| 2022-09-06 |
0.2910 USD |
2,201,160.8389 ALGO |
0.3046 USD |
0.2800 USD |
0.3097 USD |
0.2850 USD |
| 2022-09-05 |
0.3036 USD |
392,291.1526 ALGO |
0.3126 USD |
0.2975 USD |
0.3144 USD |
0.3028 USD |
| 2022-09-04 |
0.3120 USD |
795,260.1210 ALGO |
0.3032 USD |
0.3032 USD |
0.3190 USD |
0.3113 USD |
| 2022-09-03 |
0.3010 USD |
352,372.1248 ALGO |
0.3010 USD |
0.2957 USD |
0.3034 USD |
0.3023 USD |
| 2022-09-02 |
0.2997 USD |
1,016,332.2882 ALGO |
0.2937 USD |
0.2902 USD |
0.3070 USD |
0.3011 USD |
| 2022-09-01 |
0.2889 USD |
309,547.9618 ALGO |
0.2896 USD |
0.2833 USD |
0.2932 USD |
0.2932 USD |
| 2022-08-31 |
0.2934 USD |
786,436.7995 ALGO |
0.2916 USD |
0.2888 USD |
0.3007 USD |
0.2921 USD |
| 2022-08-30 |
0.2930 USD |
430,085.5021 ALGO |
0.2980 USD |
0.2842 USD |
0.3020 USD |
0.2912 USD |
| 2022-08-29 |
0.2898 USD |
605,410.9876 ALGO |
0.2833 USD |
0.2804 USD |
0.2975 USD |
0.2958 USD |
| 2022-08-28 |
0.2909 USD |
324,319.7607 ALGO |
0.2877 USD |
0.2860 USD |
0.2956 USD |
0.2890 USD |
| 2022-08-27 |
0.2845 USD |
355,185.6444 ALGO |
0.2829 USD |
0.2792 USD |
0.2885 USD |
0.2857 USD |
| 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 |