Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.4857 USD |
1,246,396.1659 ALGO |
0.4587 USD |
0.4586 USD |
0.5079 USD |
0.4946 USD |
| 2022-05-16 |
0.4622 USD |
1,590,354.8396 ALGO |
0.4898 USD |
0.4378 USD |
0.4898 USD |
0.4713 USD |
| 2022-05-15 |
0.4638 USD |
1,073,135.4924 ALGO |
0.4614 USD |
0.4443 USD |
0.4855 USD |
0.4795 USD |
| 2022-05-14 |
0.4400 USD |
1,306,877.7603 ALGO |
0.4432 USD |
0.4181 USD |
0.4724 USD |
0.4425 USD |
| 2022-05-13 |
0.4696 USD |
2,796,650.2617 ALGO |
0.4232 USD |
0.4142 USD |
0.5079 USD |
0.4575 USD |
| 2022-05-12 |
0.4108 USD |
10,356,800.8105 ALGO |
0.4509 USD |
0.3418 USD |
0.4824 USD |
0.4201 USD |
| 2022-05-11 |
0.4850 USD |
14,364,836.1431 ALGO |
0.5835 USD |
0.4035 USD |
0.6077 USD |
0.4428 USD |
| 2022-05-10 |
0.6059 USD |
9,362,552.2921 ALGO |
0.5740 USD |
0.5529 USD |
0.6611 USD |
0.5835 USD |
| 2022-05-09 |
0.6806 USD |
8,930,824.4730 ALGO |
0.7293 USD |
0.5945 USD |
0.7559 USD |
0.6142 USD |
| 2022-05-08 |
0.7367 USD |
9,311,046.1019 ALGO |
0.7501 USD |
0.7075 USD |
0.7843 USD |
0.7237 USD |
| 2022-05-07 |
0.7369 USD |
3,964,471.5515 ALGO |
0.6975 USD |
0.6730 USD |
0.7742 USD |
0.7541 USD |
| 2022-05-06 |
0.6684 USD |
3,637,312.0325 ALGO |
0.6340 USD |
0.6265 USD |
0.7233 USD |
0.6991 USD |
| 2022-05-05 |
0.6582 USD |
2,685,181.8012 ALGO |
0.7158 USD |
0.6155 USD |
0.7302 USD |
0.6334 USD |
| 2022-05-04 |
0.6836 USD |
3,242,077.6845 ALGO |
0.6711 USD |
0.6530 USD |
0.7185 USD |
0.7047 USD |
| 2022-05-03 |
0.7011 USD |
8,767,503.4635 ALGO |
0.6161 USD |
0.6124 USD |
0.7410 USD |
0.6609 USD |
| 2022-05-02 |
0.6085 USD |
1,586,341.0666 ALGO |
0.6007 USD |
0.5807 USD |
0.6466 USD |
0.6301 USD |
| 2022-05-01 |
0.5882 USD |
795,037.6599 ALGO |
0.5681 USD |
0.5647 USD |
0.6051 USD |
0.6014 USD |
| 2022-04-30 |
0.6101 USD |
638,595.5472 ALGO |
0.6349 USD |
0.5770 USD |
0.6392 USD |
0.5774 USD |
| 2022-04-29 |
0.6655 USD |
1,447,566.5988 ALGO |
0.6993 USD |
0.6188 USD |
0.7090 USD |
0.6322 USD |
| 2022-04-28 |
0.6857 USD |
1,126,542.3760 ALGO |
0.6711 USD |
0.6618 USD |
0.7150 USD |
0.6954 USD |
| 2022-04-27 |
0.6653 USD |
562,750.5675 ALGO |
0.6550 USD |
0.6490 USD |
0.6777 USD |
0.6665 USD |
| 2022-04-26 |
0.6878 USD |
1,278,726.2180 ALGO |
0.7036 USD |
0.6523 USD |
0.7272 USD |
0.6662 USD |
| 2022-04-25 |
0.6816 USD |
944,401.6902 ALGO |
0.7016 USD |
0.6563 USD |
0.7058 USD |
0.7041 USD |
| 2022-04-24 |
0.7070 USD |
348,765.0105 ALGO |
0.7089 USD |
0.6978 USD |
0.7143 USD |
0.7102 USD |
| 2022-04-23 |
0.7162 USD |
212,884.7826 ALGO |
0.7208 USD |
0.7069 USD |
0.7231 USD |
0.7146 USD |
| 2022-04-22 |
0.7238 USD |
469,462.4148 ALGO |
0.7185 USD |
0.7120 USD |
0.7313 USD |
0.7223 USD |
| 2022-04-21 |
0.7514 USD |
832,051.7198 ALGO |
0.7445 USD |
0.7095 USD |
0.7741 USD |
0.7166 USD |
| 2022-04-20 |
0.7485 USD |
536,622.4573 ALGO |
0.7576 USD |
0.7316 USD |
0.7707 USD |
0.7437 USD |
| 2022-04-19 |
0.7499 USD |
549,574.5069 ALGO |
0.7365 USD |
0.7291 USD |
0.7629 USD |
0.7567 USD |
| 2022-04-18 |
0.7133 USD |
870,158.6611 ALGO |
0.7108 USD |
0.6894 USD |
0.7400 USD |
0.7364 USD |
| 2022-04-17 |
0.7343 USD |
354,818.9275 ALGO |
0.7436 USD |
0.7240 USD |
0.7448 USD |
0.7255 USD |
| 2022-04-16 |
0.7448 USD |
562,333.4855 ALGO |
0.7393 USD |
0.7289 USD |
0.7500 USD |
0.7464 USD |
| 2022-04-15 |
0.7342 USD |
425,218.0302 ALGO |
0.7265 USD |
0.7217 USD |
0.7428 USD |
0.7389 USD |
| 2022-04-14 |
0.7403 USD |
713,724.2743 ALGO |
0.7449 USD |
0.7154 USD |
0.7607 USD |
0.7252 USD |
| 2022-04-13 |
0.7372 USD |
797,504.7417 ALGO |
0.7260 USD |
0.7144 USD |
0.7478 USD |
0.7446 USD |
| 2022-04-12 |
0.7172 USD |
1,129,351.4120 ALGO |
0.6932 USD |
0.6861 USD |
0.7440 USD |
0.7260 USD |
| 2022-04-11 |
0.7105 USD |
1,722,809.1233 ALGO |
0.7492 USD |
0.6819 USD |
0.7604 USD |
0.6932 USD |
| 2022-04-10 |
0.7777 USD |
300,900.4769 ALGO |
0.7878 USD |
0.7553 USD |
0.7898 USD |
0.7553 USD |
| 2022-04-09 |
0.7753 USD |
534,501.9390 ALGO |
0.7586 USD |
0.7584 USD |
0.7835 USD |
0.7800 USD |
| 2022-04-08 |
0.7902 USD |
903,720.8042 ALGO |
0.7995 USD |
0.7572 USD |
0.8089 USD |
0.7576 USD |
| 2022-04-07 |
0.7863 USD |
1,475,262.8274 ALGO |
0.7655 USD |
0.7515 USD |
0.8075 USD |
0.8017 USD |
| 2022-04-06 |
0.8053 USD |
2,613,981.1065 ALGO |
0.8349 USD |
0.7718 USD |
0.8359 USD |
0.7913 USD |
| 2022-04-05 |
0.8688 USD |
1,583,738.8716 ALGO |
0.8826 USD |
0.8414 USD |
0.9000 USD |
0.8505 USD |
| 2022-04-04 |
0.8914 USD |
1,982,311.8448 ALGO |
0.9352 USD |
0.8508 USD |
0.9365 USD |
0.8847 USD |
| 2022-04-03 |
0.9252 USD |
1,484,239.5552 ALGO |
0.9070 USD |
0.8889 USD |
0.9480 USD |
0.9313 USD |
| 2022-04-02 |
0.9495 USD |
1,233,515.2785 ALGO |
0.9344 USD |
0.9157 USD |
0.9760 USD |
0.9244 USD |
| 2022-04-01 |
0.9264 USD |
1,555,310.4210 ALGO |
0.9293 USD |
0.8907 USD |
0.9622 USD |
0.9363 USD |
| 2022-03-31 |
0.9410 USD |
3,065,010.2122 ALGO |
0.9245 USD |
0.9108 USD |
0.9878 USD |
0.9213 USD |
| 2022-03-30 |
0.9328 USD |
1,593,671.8602 ALGO |
0.9221 USD |
0.8836 USD |
0.9548 USD |
0.9292 USD |
| 2022-03-29 |
0.9252 USD |
1,918,096.9616 ALGO |
0.9071 USD |
0.9016 USD |
0.9651 USD |
0.9091 USD |