Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-25 |
0.2256 USD |
22,640,479.0207 ALGO |
0.2270 USD |
0.2050 USD |
0.2370 USD |
0.2318 USD |
| 2025-02-24 |
0.2495 USD |
15,233,305.6323 ALGO |
0.2596 USD |
0.2448 USD |
0.2612 USD |
0.2460 USD |
| 2025-02-23 |
0.2620 USD |
2,089,776.8008 ALGO |
0.2662 USD |
0.2546 USD |
0.2686 USD |
0.2586 USD |
| 2025-02-22 |
0.2672 USD |
2,886,616.4508 ALGO |
0.2633 USD |
0.2620 USD |
0.2718 USD |
0.2671 USD |
| 2025-02-21 |
0.2711 USD |
9,064,886.1418 ALGO |
0.2712 USD |
0.2550 USD |
0.2900 USD |
0.2630 USD |
| 2025-02-20 |
0.2678 USD |
6,090,186.7581 ALGO |
0.2614 USD |
0.2599 USD |
0.2726 USD |
0.2681 USD |
| 2025-02-19 |
0.2590 USD |
2,093,194.0094 ALGO |
0.2572 USD |
0.2516 USD |
0.2642 USD |
0.2577 USD |
| 2025-02-18 |
0.2572 USD |
9,765,302.6871 ALGO |
0.2701 USD |
0.2450 USD |
0.2717 USD |
0.2527 USD |
| 2025-02-17 |
0.2747 USD |
3,688,203.6422 ALGO |
0.2753 USD |
0.2660 USD |
0.2835 USD |
0.2709 USD |
| 2025-02-16 |
0.2792 USD |
1,267,050.4491 ALGO |
0.2841 USD |
0.2735 USD |
0.2857 USD |
0.2764 USD |
| 2025-02-15 |
0.2938 USD |
2,201,014.4631 ALGO |
0.2966 USD |
0.2812 USD |
0.3028 USD |
0.2832 USD |
| 2025-02-14 |
0.2990 USD |
3,328,669.1778 ALGO |
0.2936 USD |
0.2908 USD |
0.3097 USD |
0.2985 USD |
| 2025-02-13 |
0.2956 USD |
4,440,384.9102 ALGO |
0.3026 USD |
0.2854 USD |
0.3073 USD |
0.2961 USD |
| 2025-02-12 |
0.2894 USD |
4,660,637.9240 ALGO |
0.2857 USD |
0.2761 USD |
0.3053 USD |
0.3024 USD |
| 2025-02-11 |
0.3002 USD |
5,705,680.7752 ALGO |
0.2903 USD |
0.2827 USD |
0.3134 USD |
0.2866 USD |
| 2025-02-10 |
0.2873 USD |
4,343,452.8410 ALGO |
0.2752 USD |
0.2687 USD |
0.2974 USD |
0.2889 USD |
| 2025-02-09 |
0.2754 USD |
3,159,942.2320 ALGO |
0.2760 USD |
0.2586 USD |
0.2883 USD |
0.2639 USD |
| 2025-02-08 |
0.2705 USD |
1,881,181.7876 ALGO |
0.2674 USD |
0.2643 USD |
0.2777 USD |
0.2763 USD |
| 2025-02-07 |
0.2795 USD |
3,649,276.9322 ALGO |
0.2672 USD |
0.2605 USD |
0.2950 USD |
0.2642 USD |
| 2025-02-06 |
0.2812 USD |
4,495,243.5852 ALGO |
0.2815 USD |
0.2651 USD |
0.2976 USD |
0.2719 USD |
| 2025-02-05 |
0.2911 USD |
3,134,349.1333 ALGO |
0.2916 USD |
0.2850 USD |
0.2997 USD |
0.2938 USD |
| 2025-02-04 |
0.2954 USD |
11,349,579.3392 ALGO |
0.3132 USD |
0.2786 USD |
0.3170 USD |
0.2906 USD |
| 2025-02-03 |
0.2740 USD |
24,163,886.3338 ALGO |
0.2999 USD |
0.2290 USD |
0.3162 USD |
0.3148 USD |
| 2025-02-02 |
0.3172 USD |
9,980,469.6320 ALGO |
0.3476 USD |
0.2831 USD |
0.3564 USD |
0.2950 USD |
| 2025-02-01 |
0.3641 USD |
2,684,295.3650 ALGO |
0.3790 USD |
0.3453 USD |
0.3858 USD |
0.3453 USD |
| 2025-01-31 |
0.3909 USD |
4,433,242.3026 ALGO |
0.3880 USD |
0.3763 USD |
0.4025 USD |
0.3878 USD |
| 2025-01-30 |
0.3853 USD |
3,781,732.4668 ALGO |
0.3693 USD |
0.3657 USD |
0.3959 USD |
0.3890 USD |
| 2025-01-29 |
0.3683 USD |
4,522,217.5307 ALGO |
0.3621 USD |
0.3538 USD |
0.3854 USD |
0.3805 USD |
| 2025-01-28 |
0.3821 USD |
2,727,093.2498 ALGO |
0.3868 USD |
0.3717 USD |
0.3918 USD |
0.3741 USD |
| 2025-01-27 |
0.3666 USD |
9,317,317.8202 ALGO |
0.3806 USD |
0.3449 USD |
0.3856 USD |
0.3676 USD |
| 2025-01-26 |
0.4054 USD |
2,055,568.5674 ALGO |
0.4026 USD |
0.3972 USD |
0.4190 USD |
0.4042 USD |
| 2025-01-25 |
0.4005 USD |
1,242,985.1996 ALGO |
0.3985 USD |
0.3941 USD |
0.4080 USD |
0.3952 USD |
| 2025-01-24 |
0.4121 USD |
5,305,655.6143 ALGO |
0.4111 USD |
0.3922 USD |
0.4269 USD |
0.4045 USD |
| 2025-01-23 |
0.4032 USD |
4,360,189.0866 ALGO |
0.4052 USD |
0.3896 USD |
0.4230 USD |
0.4172 USD |
| 2025-01-22 |
0.4205 USD |
8,841,796.4827 ALGO |
0.4245 USD |
0.4099 USD |
0.4315 USD |
0.4181 USD |
| 2025-01-21 |
0.4274 USD |
7,657,103.0143 ALGO |
0.4295 USD |
0.4057 USD |
0.4450 USD |
0.4385 USD |
| 2025-01-20 |
0.4406 USD |
28,233,166.6544 ALGO |
0.3955 USD |
0.3835 USD |
0.4788 USD |
0.4283 USD |
| 2025-01-19 |
0.4382 USD |
41,770,551.6701 ALGO |
0.4447 USD |
0.4141 USD |
0.4574 USD |
0.4437 USD |
| 2025-01-18 |
0.4472 USD |
33,342,382.7606 ALGO |
0.4690 USD |
0.4300 USD |
0.4749 USD |
0.4445 USD |
| 2025-01-17 |
0.4842 USD |
14,299,000.9722 ALGO |
0.4639 USD |
0.4622 USD |
0.4964 USD |
0.4694 USD |
| 2025-01-16 |
0.4575 USD |
16,911,635.3331 ALGO |
0.4446 USD |
0.4256 USD |
0.4859 USD |
0.4702 USD |
| 2025-01-15 |
0.4077 USD |
34,588,644.2073 ALGO |
0.3726 USD |
0.3684 USD |
0.4574 USD |
0.4455 USD |
| 2025-01-14 |
0.3607 USD |
14,299,803.8354 ALGO |
0.3493 USD |
0.3457 USD |
0.3779 USD |
0.3707 USD |
| 2025-01-13 |
0.3388 USD |
22,586,904.5034 ALGO |
0.3601 USD |
0.3223 USD |
0.3734 USD |
0.3390 USD |
| 2025-01-12 |
0.3673 USD |
1,960,648.6521 ALGO |
0.3777 USD |
0.3576 USD |
0.3794 USD |
0.3583 USD |
| 2025-01-11 |
0.3691 USD |
4,434,567.2528 ALGO |
0.3726 USD |
0.3586 USD |
0.3830 USD |
0.3636 USD |
| 2025-01-10 |
0.3639 USD |
39,134,077.3822 ALGO |
0.3419 USD |
0.3388 USD |
0.3851 USD |
0.3752 USD |
| 2025-01-09 |
0.3529 USD |
33,907,349.6449 ALGO |
0.3591 USD |
0.3355 USD |
0.3632 USD |
0.3452 USD |
| 2025-01-08 |
0.3643 USD |
23,886,182.5101 ALGO |
0.3728 USD |
0.3399 USD |
0.3821 USD |
0.3552 USD |
| 2025-01-07 |
0.3874 USD |
9,927,058.2853 ALGO |
0.4133 USD |
0.3709 USD |
0.4259 USD |
0.3763 USD |