Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-21 |
0.1566 USD |
265,557.1676 ALGO |
0.1584 USD |
0.1447 USD |
0.1650 USD |
0.1535 USD |
| 2020-03-20 |
0.1599 USD |
1,059,271.2571 ALGO |
0.1576 USD |
0.1422 USD |
0.1855 USD |
0.1568 USD |
| 2020-03-19 |
0.1585 USD |
654,650.8187 ALGO |
0.1407 USD |
0.1394 USD |
0.1697 USD |
0.1576 USD |
| 2020-03-18 |
0.1365 USD |
329,075.5047 ALGO |
0.1395 USD |
0.1290 USD |
0.1600 USD |
0.1407 USD |
| 2020-03-17 |
0.1376 USD |
554,366.8294 ALGO |
0.1265 USD |
0.1251 USD |
0.1700 USD |
0.1395 USD |
| 2020-03-16 |
0.1304 USD |
1,411,266.2475 ALGO |
0.1466 USD |
0.1147 USD |
0.1471 USD |
0.1265 USD |
| 2020-03-15 |
0.1519 USD |
1,555,454.0871 ALGO |
0.1464 USD |
0.1409 USD |
0.1700 USD |
0.1466 USD |
| 2020-03-14 |
0.1524 USD |
969,789.0325 ALGO |
0.1553 USD |
0.1090 USD |
0.1665 USD |
0.1463 USD |
| 2020-03-13 |
0.1438 USD |
1,980,711.9567 ALGO |
0.1382 USD |
0.1018 USD |
0.1775 USD |
0.1553 USD |
| 2020-03-12 |
0.1925 USD |
1,379,632.7381 ALGO |
0.2709 USD |
0.1307 USD |
0.2727 USD |
0.1382 USD |
| 2020-03-11 |
0.2655 USD |
552,001.5710 ALGO |
0.2833 USD |
0.2500 USD |
0.2870 USD |
0.2709 USD |
| 2020-03-10 |
0.2858 USD |
599,247.6861 ALGO |
0.2779 USD |
0.2716 USD |
0.3021 USD |
0.2833 USD |
| 2020-03-09 |
0.2692 USD |
1,150,821.7147 ALGO |
0.2889 USD |
0.2500 USD |
0.2998 USD |
0.2779 USD |
| 2020-03-08 |
0.3182 USD |
506,248.5504 ALGO |
0.3387 USD |
0.2889 USD |
0.3408 USD |
0.2889 USD |
| 2020-03-07 |
0.3541 USD |
258,342.9519 ALGO |
0.3705 USD |
0.3383 USD |
0.3819 USD |
0.3387 USD |
| 2020-03-06 |
0.3729 USD |
272,262.5875 ALGO |
0.3784 USD |
0.3622 USD |
0.3848 USD |
0.3705 USD |
| 2020-03-05 |
0.3959 USD |
1,221,876.6445 ALGO |
0.3956 USD |
0.3720 USD |
0.4300 USD |
0.3784 USD |
| 2020-03-04 |
0.3889 USD |
610,769.7434 ALGO |
0.3698 USD |
0.3661 USD |
0.4118 USD |
0.3956 USD |
| 2020-03-03 |
0.3668 USD |
275,101.2176 ALGO |
0.3732 USD |
0.3557 USD |
0.3869 USD |
0.3698 USD |
| 2020-03-02 |
0.3591 USD |
473,233.0812 ALGO |
0.3179 USD |
0.3147 USD |
0.3898 USD |
0.3732 USD |
| 2020-03-01 |
0.3226 USD |
842,552.7457 ALGO |
0.3250 USD |
0.3050 USD |
0.3400 USD |
0.3179 USD |
| 2020-02-29 |
0.3500 USD |
708,077.6888 ALGO |
0.3485 USD |
0.3250 USD |
0.3675 USD |
0.3250 USD |
| 2020-02-28 |
0.3516 USD |
545,857.9108 ALGO |
0.3754 USD |
0.3342 USD |
0.3836 USD |
0.3485 USD |
| 2020-02-27 |
0.3757 USD |
785,564.4447 ALGO |
0.3686 USD |
0.3408 USD |
0.3971 USD |
0.3754 USD |
| 2020-02-26 |
0.3731 USD |
1,218,304.4692 ALGO |
0.3957 USD |
0.3350 USD |
0.4074 USD |
0.3686 USD |
| 2020-02-25 |
0.4354 USD |
1,126,443.1320 ALGO |
0.4949 USD |
0.3789 USD |
0.4980 USD |
0.3976 USD |
| 2020-02-24 |
0.4737 USD |
1,006,628.9915 ALGO |
0.4606 USD |
0.4340 USD |
0.5012 USD |
0.4950 USD |
| 2020-02-23 |
0.4480 USD |
466,171.5225 ALGO |
0.4495 USD |
0.4287 USD |
0.4687 USD |
0.4606 USD |
| 2020-02-22 |
0.4442 USD |
340,660.0591 ALGO |
0.4194 USD |
0.4133 USD |
0.5000 USD |
0.4495 USD |
| 2020-02-21 |
0.4469 USD |
812,019.5971 ALGO |
0.4394 USD |
0.4128 USD |
0.4899 USD |
0.4194 USD |
| 2020-02-20 |
0.4011 USD |
1,247,916.8956 ALGO |
0.3479 USD |
0.3361 USD |
0.5200 USD |
0.4394 USD |
| 2020-02-19 |
0.3639 USD |
573,591.8533 ALGO |
0.3506 USD |
0.3386 USD |
0.3968 USD |
0.3519 USD |
| 2020-02-18 |
0.3335 USD |
444,241.2622 ALGO |
0.3300 USD |
0.3010 USD |
0.3557 USD |
0.3506 USD |
| 2020-02-17 |
0.3128 USD |
425,978.3067 ALGO |
0.3469 USD |
0.2916 USD |
0.3469 USD |
0.3300 USD |
| 2020-02-16 |
0.3203 USD |
821,200.7631 ALGO |
0.3310 USD |
0.2800 USD |
0.3493 USD |
0.3469 USD |
| 2020-02-15 |
0.3632 USD |
645,951.0332 ALGO |
0.3671 USD |
0.3286 USD |
0.3890 USD |
0.3310 USD |
| 2020-02-14 |
0.3645 USD |
608,311.3972 ALGO |
0.3477 USD |
0.3430 USD |
0.3852 USD |
0.3671 USD |
| 2020-02-13 |
0.3657 USD |
603,611.8032 ALGO |
0.3897 USD |
0.3010 USD |
0.4030 USD |
0.3477 USD |
| 2020-02-12 |
0.3886 USD |
687,478.5700 ALGO |
0.3680 USD |
0.3625 USD |
0.4175 USD |
0.3897 USD |
| 2020-02-11 |
0.3654 USD |
523,973.8952 ALGO |
0.3610 USD |
0.3435 USD |
0.3919 USD |
0.3680 USD |
| 2020-02-10 |
0.3425 USD |
621,980.5935 ALGO |
0.3433 USD |
0.3093 USD |
0.3750 USD |
0.3610 USD |
| 2020-02-09 |
0.3281 USD |
300,220.6427 ALGO |
0.3056 USD |
0.3050 USD |
0.3466 USD |
0.3433 USD |
| 2020-02-08 |
0.3092 USD |
135,124.2359 ALGO |
0.3110 USD |
0.2936 USD |
0.3200 USD |
0.3056 USD |
| 2020-02-07 |
0.3002 USD |
387,328.8886 ALGO |
0.2878 USD |
0.2813 USD |
0.3225 USD |
0.3110 USD |
| 2020-02-06 |
0.2853 USD |
311,923.7626 ALGO |
0.2765 USD |
0.2729 USD |
0.3100 USD |
0.2878 USD |
| 2020-02-05 |
0.2751 USD |
247,891.1574 ALGO |
0.2812 USD |
0.2659 USD |
0.2812 USD |
0.2765 USD |
| 2020-02-04 |
0.2752 USD |
560,308.9350 ALGO |
0.2635 USD |
0.2600 USD |
0.3599 USD |
0.2812 USD |
| 2020-02-03 |
0.2561 USD |
144,155.0644 ALGO |
0.2538 USD |
0.2477 USD |
0.2650 USD |
0.2635 USD |
| 2020-02-02 |
0.2518 USD |
82,841.4959 ALGO |
0.2465 USD |
0.2413 USD |
0.2594 USD |
0.2538 USD |
| 2020-02-01 |
0.2460 USD |
34,738.5817 ALGO |
0.2482 USD |
0.2433 USD |
0.2490 USD |
0.2465 USD |