Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.4649 USD |
1,364,941.9965 ALGO |
0.4935 USD |
0.4390 USD |
0.5041 USD |
0.4482 USD |
| 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 |