Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.0904 USD |
7,854,274.7296 ALGO |
0.0921 USD |
0.0882 USD |
0.0933 USD |
0.0911 USD |
| 2026-06-08 |
0.0941 USD |
7,054,424.2574 ALGO |
0.0944 USD |
0.0918 USD |
0.0959 USD |
0.0921 USD |
| 2026-06-07 |
0.0941 USD |
6,483,373.8951 ALGO |
0.0921 USD |
0.0907 USD |
0.0971 USD |
0.0944 USD |
| 2026-06-06 |
0.0925 USD |
6,800,787.8185 ALGO |
0.0936 USD |
0.0882 USD |
0.0954 USD |
0.0921 USD |
| 2026-06-05 |
0.0930 USD |
14,276,646.2365 ALGO |
0.1004 USD |
0.0882 USD |
0.1013 USD |
0.0933 USD |
| 2026-06-04 |
0.1027 USD |
8,743,100.0718 ALGO |
0.1064 USD |
0.0991 USD |
0.1068 USD |
0.1004 USD |
| 2026-06-03 |
0.1097 USD |
7,287,022.2646 ALGO |
0.1125 USD |
0.1051 USD |
0.1142 USD |
0.1065 USD |
| 2026-06-02 |
0.1177 USD |
10,135,575.4237 ALGO |
0.1200 USD |
0.1106 USD |
0.1232 USD |
0.1121 USD |
| 2026-06-01 |
0.1202 USD |
14,532,764.0262 ALGO |
0.1274 USD |
0.1168 USD |
0.1275 USD |
0.1198 USD |
| 2026-05-31 |
0.1280 USD |
10,487,148.9475 ALGO |
0.1239 USD |
0.1233 USD |
0.1330 USD |
0.1278 USD |
| 2026-05-30 |
0.1295 USD |
24,846,313.8339 ALGO |
0.1231 USD |
0.1222 USD |
0.1395 USD |
0.1242 USD |
| 2026-05-29 |
0.1181 USD |
18,265,239.9135 ALGO |
0.1157 USD |
0.1110 USD |
0.1238 USD |
0.1227 USD |
| 2026-05-28 |
0.1089 USD |
10,101,599.4286 ALGO |
0.1063 USD |
0.1029 USD |
0.1156 USD |
0.1155 USD |
| 2026-05-27 |
0.1073 USD |
3,780,590.1590 ALGO |
0.1087 USD |
0.1057 USD |
0.1097 USD |
0.1062 USD |
| 2026-05-26 |
0.1113 USD |
2,914,581.1074 ALGO |
0.1122 USD |
0.1082 USD |
0.1138 USD |
0.1084 USD |
| 2026-05-25 |
0.1142 USD |
5,889,363.8110 ALGO |
0.1118 USD |
0.1114 USD |
0.1165 USD |
0.1127 USD |
| 2026-05-24 |
0.1127 USD |
2,648,362.8085 ALGO |
0.1148 USD |
0.1098 USD |
0.1148 USD |
0.1115 USD |
| 2026-05-23 |
0.1130 USD |
3,505,490.8654 ALGO |
0.1113 USD |
0.1087 USD |
0.1165 USD |
0.1148 USD |
| 2026-05-22 |
0.1163 USD |
9,833,242.3905 ALGO |
0.1149 USD |
0.1112 USD |
0.1195 USD |
0.1115 USD |
| 2026-05-21 |
0.1162 USD |
6,963,415.1367 ALGO |
0.1177 USD |
0.1137 USD |
0.1192 USD |
0.1148 USD |
| 2026-05-20 |
0.1158 USD |
16,266,730.3745 ALGO |
0.1126 USD |
0.1122 USD |
0.1195 USD |
0.1175 USD |
| 2026-05-19 |
0.1108 USD |
14,346,340.6845 ALGO |
0.1090 USD |
0.1070 USD |
0.1149 USD |
0.1127 USD |
| 2026-05-18 |
0.1071 USD |
4,868,453.8022 ALGO |
0.1075 USD |
0.1049 USD |
0.1094 USD |
0.1088 USD |
| 2026-05-17 |
0.1084 USD |
4,656,889.8791 ALGO |
0.1104 USD |
0.1050 USD |
0.1110 USD |
0.1076 USD |
| 2026-05-16 |
0.1111 USD |
5,671,488.3348 ALGO |
0.1131 USD |
0.1094 USD |
0.1144 USD |
0.1102 USD |
| 2026-05-15 |
0.1146 USD |
9,110,638.3283 ALGO |
0.1188 USD |
0.1115 USD |
0.1199 USD |
0.1133 USD |
| 2026-05-14 |
0.1197 USD |
4,334,413.7557 ALGO |
0.1178 USD |
0.1164 USD |
0.1218 USD |
0.1186 USD |
| 2026-05-13 |
0.1202 USD |
5,749,497.0179 ALGO |
0.1221 USD |
0.1162 USD |
0.1251 USD |
0.1182 USD |
| 2026-05-12 |
0.1232 USD |
8,508,215.1995 ALGO |
0.1230 USD |
0.1198 USD |
0.1275 USD |
0.1223 USD |
| 2026-05-11 |
0.1232 USD |
6,103,777.1193 ALGO |
0.1292 USD |
0.1215 USD |
0.1292 USD |
0.1229 USD |
| 2026-05-10 |
0.1286 USD |
4,856,109.4804 ALGO |
0.1287 USD |
0.1254 USD |
0.1312 USD |
0.1291 USD |
| 2026-05-09 |
0.1311 USD |
3,585,991.8242 ALGO |
0.1335 USD |
0.1286 USD |
0.1340 USD |
0.1288 USD |
| 2026-05-08 |
0.1303 USD |
8,831,218.3201 ALGO |
0.1286 USD |
0.1252 USD |
0.1370 USD |
0.1336 USD |
| 2026-05-07 |
0.1264 USD |
8,940,050.1348 ALGO |
0.1199 USD |
0.1189 USD |
0.1309 USD |
0.1285 USD |
| 2026-05-06 |
0.1211 USD |
6,108,481.4092 ALGO |
0.1200 USD |
0.1178 USD |
0.1246 USD |
0.1197 USD |
| 2026-05-05 |
0.1182 USD |
20,640,276.8432 ALGO |
0.1115 USD |
0.1112 USD |
0.1221 USD |
0.1198 USD |
| 2026-05-04 |
0.1136 USD |
10,192,279.4581 ALGO |
0.1133 USD |
0.1116 USD |
0.1164 USD |
0.1117 USD |
| 2026-05-03 |
0.1150 USD |
12,303,733.5950 ALGO |
0.1132 USD |
0.1109 USD |
0.1188 USD |
0.1133 USD |
| 2026-05-02 |
0.1100 USD |
5,957,399.5101 ALGO |
0.1087 USD |
0.1058 USD |
0.1132 USD |
0.1128 USD |
| 2026-05-01 |
0.1092 USD |
3,401,956.3240 ALGO |
0.1104 USD |
0.1073 USD |
0.1108 USD |
0.1085 USD |
| 2026-04-30 |
0.1111 USD |
2,506,527.7393 ALGO |
0.1104 USD |
0.1099 USD |
0.1120 USD |
0.1102 USD |
| 2026-04-29 |
0.1121 USD |
4,036,042.9173 ALGO |
0.1120 USD |
0.1084 USD |
0.1141 USD |
0.1104 USD |
| 2026-04-28 |
0.1141 USD |
6,422,508.6762 ALGO |
0.1164 USD |
0.1110 USD |
0.1172 USD |
0.1119 USD |
| 2026-04-27 |
0.1176 USD |
11,576,021.2032 ALGO |
0.1200 USD |
0.1146 USD |
0.1215 USD |
0.1166 USD |
| 2026-04-26 |
0.1187 USD |
10,256,711.2990 ALGO |
0.1152 USD |
0.1136 USD |
0.1213 USD |
0.1200 USD |
| 2026-04-25 |
0.1151 USD |
11,348,583.4240 ALGO |
0.1099 USD |
0.1084 USD |
0.1184 USD |
0.1153 USD |
| 2026-04-24 |
0.1072 USD |
7,500,197.4921 ALGO |
0.1045 USD |
0.1045 USD |
0.1103 USD |
0.1099 USD |
| 2026-04-23 |
0.1027 USD |
3,279,639.2242 ALGO |
0.1031 USD |
0.1008 USD |
0.1051 USD |
0.1044 USD |
| 2026-04-22 |
0.1046 USD |
6,068,464.0144 ALGO |
0.1033 USD |
0.1024 USD |
0.1067 USD |
0.1031 USD |
| 2026-04-21 |
0.1034 USD |
3,199,704.1557 ALGO |
0.1035 USD |
0.1016 USD |
0.1054 USD |
0.1033 USD |