Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
1.3629 USD |
764,626.1660 ALGO |
1.3475 USD |
1.3264 USD |
1.3990 USD |
1.3792 USD |
| 2021-12-17 |
1.3531 USD |
2,622,092.6633 ALGO |
1.3886 USD |
1.3186 USD |
1.4029 USD |
1.3475 USD |
| 2021-12-16 |
1.4283 USD |
1,557,442.4789 ALGO |
1.4229 USD |
1.3856 USD |
1.4661 USD |
1.3959 USD |
| 2021-12-15 |
1.3737 USD |
2,598,556.0304 ALGO |
1.3810 USD |
1.3048 USD |
1.4536 USD |
1.4484 USD |
| 2021-12-14 |
1.3520 USD |
2,781,512.3025 ALGO |
1.3222 USD |
1.3115 USD |
1.3932 USD |
1.3781 USD |
| 2021-12-13 |
1.3898 USD |
4,107,839.4316 ALGO |
1.5416 USD |
1.3272 USD |
1.5580 USD |
1.3565 USD |
| 2021-12-12 |
1.5378 USD |
728,287.6819 ALGO |
1.5281 USD |
1.5103 USD |
1.5658 USD |
1.5473 USD |
| 2021-12-11 |
1.4962 USD |
2,078,049.0176 ALGO |
1.4580 USD |
1.4286 USD |
1.5766 USD |
1.5226 USD |
| 2021-12-10 |
1.5391 USD |
3,735,890.4120 ALGO |
1.5561 USD |
1.4856 USD |
1.6010 USD |
1.5049 USD |
| 2021-12-09 |
1.6276 USD |
2,479,236.4164 ALGO |
1.7018 USD |
1.5522 USD |
1.7155 USD |
1.5776 USD |
| 2021-12-08 |
1.6679 USD |
2,035,302.2231 ALGO |
1.6868 USD |
1.5940 USD |
1.6954 USD |
1.6874 USD |
| 2021-12-07 |
1.7514 USD |
2,651,463.3090 ALGO |
1.7644 USD |
1.6690 USD |
1.8113 USD |
1.6699 USD |
| 2021-12-06 |
1.7482 USD |
6,496,281.8228 ALGO |
1.7654 USD |
1.6168 USD |
1.8691 USD |
1.8000 USD |
| 2021-12-05 |
1.6925 USD |
6,405,946.0809 ALGO |
1.6519 USD |
1.5880 USD |
1.7581 USD |
1.7443 USD |
| 2021-12-04 |
1.5595 USD |
12,111,811.3194 ALGO |
1.7469 USD |
1.3400 USD |
1.7469 USD |
1.6750 USD |
| 2021-12-03 |
1.8079 USD |
3,695,444.6787 ALGO |
1.8874 USD |
1.7000 USD |
1.9422 USD |
1.7543 USD |
| 2021-12-02 |
1.9157 USD |
5,021,975.8986 ALGO |
1.9588 USD |
1.8521 USD |
2.0432 USD |
1.8950 USD |
| 2021-12-01 |
1.9380 USD |
6,276,121.8153 ALGO |
1.8124 USD |
1.8057 USD |
2.0260 USD |
1.9343 USD |
| 2021-11-30 |
1.8156 USD |
4,158,439.5835 ALGO |
1.7785 USD |
1.7308 USD |
1.8822 USD |
1.8270 USD |
| 2021-11-29 |
1.7756 USD |
2,213,811.9186 ALGO |
1.7155 USD |
1.6926 USD |
1.8350 USD |
1.7992 USD |
| 2021-11-28 |
1.6491 USD |
1,451,537.2385 ALGO |
1.6704 USD |
1.5723 USD |
1.7141 USD |
1.7097 USD |
| 2021-11-27 |
1.6696 USD |
1,040,893.5546 ALGO |
1.6050 USD |
1.6043 USD |
1.7248 USD |
1.6712 USD |
| 2021-11-26 |
1.6575 USD |
10,708,940.0608 ALGO |
1.8211 USD |
1.5839 USD |
1.8232 USD |
1.5997 USD |
| 2021-11-25 |
1.7998 USD |
3,211,608.8605 ALGO |
1.7473 USD |
1.7273 USD |
1.8437 USD |
1.8249 USD |
| 2021-11-24 |
1.7920 USD |
2,164,698.8117 ALGO |
1.8370 USD |
1.7214 USD |
1.8700 USD |
1.7415 USD |
| 2021-11-23 |
1.7747 USD |
2,462,677.3246 ALGO |
1.7384 USD |
1.6984 USD |
1.8505 USD |
1.8351 USD |
| 2021-11-22 |
1.7652 USD |
2,100,650.1191 ALGO |
1.8354 USD |
1.7172 USD |
1.8372 USD |
1.7548 USD |
| 2021-11-21 |
1.8443 USD |
1,532,363.4377 ALGO |
1.8399 USD |
1.7860 USD |
1.8929 USD |
1.8732 USD |
| 2021-11-20 |
1.8357 USD |
2,236,644.9825 ALGO |
1.8800 USD |
1.7608 USD |
1.9052 USD |
1.8370 USD |
| 2021-11-19 |
1.8277 USD |
4,400,694.9426 ALGO |
1.8519 USD |
1.7520 USD |
1.9080 USD |
1.8875 USD |
| 2021-11-18 |
2.0932 USD |
28,366,876.0080 ALGO |
1.6599 USD |
1.6506 USD |
2.8400 USD |
1.8299 USD |
| 2021-11-17 |
1.6658 USD |
3,763,874.7368 ALGO |
1.7235 USD |
1.5970 USD |
1.7604 USD |
1.6438 USD |
| 2021-11-16 |
1.7178 USD |
10,478,283.9083 ALGO |
1.8879 USD |
1.5536 USD |
1.8881 USD |
1.7349 USD |
| 2021-11-15 |
1.9318 USD |
1,932,902.0667 ALGO |
1.9836 USD |
1.8586 USD |
2.0097 USD |
1.9001 USD |
| 2021-11-14 |
2.0009 USD |
2,105,393.8360 ALGO |
2.0767 USD |
1.9220 USD |
2.1071 USD |
1.9755 USD |
| 2021-11-13 |
2.0928 USD |
1,997,756.1473 ALGO |
2.1475 USD |
2.0329 USD |
2.1642 USD |
2.0848 USD |
| 2021-11-12 |
2.2162 USD |
14,346,401.8161 ALGO |
2.0226 USD |
2.0047 USD |
2.3446 USD |
2.1298 USD |
| 2021-11-11 |
1.9767 USD |
2,837,645.6452 ALGO |
1.9338 USD |
1.8748 USD |
2.0600 USD |
2.0355 USD |
| 2021-11-10 |
2.0672 USD |
8,857,567.7385 ALGO |
1.9452 USD |
1.8416 USD |
2.2899 USD |
1.9344 USD |
| 2021-11-09 |
1.9764 USD |
2,726,794.1255 ALGO |
2.0467 USD |
1.9327 USD |
2.0572 USD |
1.9611 USD |
| 2021-11-08 |
1.9673 USD |
2,859,881.3162 ALGO |
1.8652 USD |
1.8380 USD |
2.0893 USD |
2.0257 USD |
| 2021-11-07 |
1.8490 USD |
741,801.5905 ALGO |
1.8361 USD |
1.8226 USD |
1.8706 USD |
1.8572 USD |
| 2021-11-06 |
1.8210 USD |
958,954.4867 ALGO |
1.8400 USD |
1.7813 USD |
1.8661 USD |
1.8334 USD |
| 2021-11-05 |
1.8668 USD |
1,224,190.1003 ALGO |
1.8605 USD |
1.8313 USD |
1.9132 USD |
1.8367 USD |
| 2021-11-04 |
1.8665 USD |
1,606,463.7297 ALGO |
1.9332 USD |
1.8218 USD |
1.9634 USD |
1.8550 USD |
| 2021-11-03 |
1.9266 USD |
5,772,974.5867 ALGO |
1.8636 USD |
1.8228 USD |
1.9941 USD |
1.9232 USD |
| 2021-11-02 |
1.8782 USD |
3,301,848.0228 ALGO |
1.8360 USD |
1.8337 USD |
1.9125 USD |
1.8493 USD |
| 2021-11-01 |
1.8328 USD |
1,779,860.5204 ALGO |
1.8294 USD |
1.7808 USD |
1.8674 USD |
1.8266 USD |
| 2021-10-31 |
1.8100 USD |
1,595,272.8706 ALGO |
1.8217 USD |
1.7571 USD |
1.8559 USD |
1.8274 USD |
| 2021-10-30 |
1.8240 USD |
1,160,402.4678 ALGO |
1.8770 USD |
1.7791 USD |
1.8780 USD |
1.8137 USD |