Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |