Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.1561 USD |
2,365,509.2622 ALGO |
1.1601 USD |
1.1110 USD |
1.1871 USD |
1.1320 USD |
| 2021-08-22 |
1.1806 USD |
3,773,841.6505 ALGO |
1.1509 USD |
1.1202 USD |
1.2445 USD |
1.1617 USD |
| 2021-08-21 |
1.1725 USD |
5,859,444.1169 ALGO |
1.1359 USD |
1.0930 USD |
1.2231 USD |
1.1737 USD |
| 2021-08-20 |
1.1128 USD |
3,511,802.2108 ALGO |
1.0451 USD |
1.0402 USD |
1.1536 USD |
1.1416 USD |
| 2021-08-19 |
1.0074 USD |
5,013,261.3778 ALGO |
0.9261 USD |
0.9140 USD |
1.0716 USD |
1.0246 USD |
| 2021-08-18 |
0.9037 USD |
2,482,577.3336 ALGO |
0.8838 USD |
0.8500 USD |
0.9624 USD |
0.9306 USD |
| 2021-08-17 |
0.9388 USD |
5,097,860.1706 ALGO |
0.9458 USD |
0.8802 USD |
0.9922 USD |
0.8923 USD |
| 2021-08-16 |
0.9793 USD |
3,190,841.5777 ALGO |
0.9980 USD |
0.9371 USD |
1.0280 USD |
0.9501 USD |
| 2021-08-15 |
0.9696 USD |
3,821,418.7783 ALGO |
0.9338 USD |
0.9264 USD |
1.0236 USD |
0.9984 USD |
| 2021-08-14 |
0.9385 USD |
2,023,926.3323 ALGO |
0.9557 USD |
0.9116 USD |
0.9800 USD |
0.9379 USD |
| 2021-08-13 |
0.9291 USD |
2,317,894.7595 ALGO |
0.8853 USD |
0.8731 USD |
0.9550 USD |
0.9540 USD |
| 2021-08-12 |
0.9032 USD |
1,748,727.1725 ALGO |
0.9121 USD |
0.8550 USD |
0.9642 USD |
0.8700 USD |
| 2021-08-11 |
0.9248 USD |
3,401,608.6261 ALGO |
0.8836 USD |
0.8785 USD |
0.9705 USD |
0.9087 USD |
| 2021-08-10 |
0.8769 USD |
2,339,590.0383 ALGO |
0.8545 USD |
0.8403 USD |
0.9095 USD |
0.8826 USD |
| 2021-08-09 |
0.8454 USD |
1,155,353.3640 ALGO |
0.8273 USD |
0.8058 USD |
0.8707 USD |
0.8495 USD |
| 2021-08-08 |
0.8599 USD |
1,260,764.8587 ALGO |
0.8754 USD |
0.8177 USD |
0.8851 USD |
0.8389 USD |
| 2021-08-07 |
0.8682 USD |
1,042,449.1228 ALGO |
0.8549 USD |
0.8451 USD |
0.8951 USD |
0.8745 USD |
| 2021-08-06 |
0.8509 USD |
772,363.5496 ALGO |
0.8511 USD |
0.8236 USD |
0.8692 USD |
0.8551 USD |
| 2021-08-05 |
0.8406 USD |
573,028.5984 ALGO |
0.8270 USD |
0.8117 USD |
0.8590 USD |
0.8496 USD |
| 2021-08-04 |
0.8259 USD |
859,315.8107 ALGO |
0.8192 USD |
0.8035 USD |
0.8401 USD |
0.8312 USD |
| 2021-08-03 |
0.8195 USD |
931,918.4520 ALGO |
0.8158 USD |
0.7921 USD |
0.8362 USD |
0.8203 USD |
| 2021-08-02 |
0.8207 USD |
860,274.4421 ALGO |
0.8187 USD |
0.8025 USD |
0.8395 USD |
0.8245 USD |
| 2021-08-01 |
0.8487 USD |
1,950,616.2845 ALGO |
0.8396 USD |
0.8040 USD |
0.8771 USD |
0.8081 USD |
| 2021-07-31 |
0.8476 USD |
937,465.9309 ALGO |
0.8530 USD |
0.8216 USD |
0.8579 USD |
0.8486 USD |
| 2021-07-30 |
0.8271 USD |
1,050,674.8206 ALGO |
0.8462 USD |
0.8100 USD |
0.8562 USD |
0.8476 USD |
| 2021-07-29 |
0.8447 USD |
1,358,878.8765 ALGO |
0.8473 USD |
0.8259 USD |
0.8550 USD |
0.8515 USD |
| 2021-07-28 |
0.8552 USD |
1,979,608.5114 ALGO |
0.8568 USD |
0.8294 USD |
0.8723 USD |
0.8400 USD |
| 2021-07-27 |
0.8421 USD |
1,082,879.2699 ALGO |
0.8474 USD |
0.8196 USD |
0.8714 USD |
0.8466 USD |
| 2021-07-26 |
0.9003 USD |
3,039,674.6297 ALGO |
0.8883 USD |
0.8413 USD |
0.9328 USD |
0.8500 USD |
| 2021-07-25 |
0.8476 USD |
1,671,047.0518 ALGO |
0.8273 USD |
0.7986 USD |
0.9070 USD |
0.8858 USD |
| 2021-07-24 |
0.8320 USD |
1,444,158.2298 ALGO |
0.8073 USD |
0.8056 USD |
0.8488 USD |
0.8247 USD |
| 2021-07-23 |
0.7900 USD |
959,357.6536 ALGO |
0.7880 USD |
0.7716 USD |
0.8151 USD |
0.7868 USD |
| 2021-07-22 |
0.7770 USD |
1,388,166.8184 ALGO |
0.7663 USD |
0.7538 USD |
0.7963 USD |
0.7872 USD |
| 2021-07-21 |
0.7520 USD |
970,153.0217 ALGO |
0.6967 USD |
0.6834 USD |
0.7833 USD |
0.7674 USD |
| 2021-07-20 |
0.7132 USD |
1,952,073.6186 ALGO |
0.7501 USD |
0.6773 USD |
0.7647 USD |
0.6994 USD |
| 2021-07-19 |
0.7643 USD |
588,706.1733 ALGO |
0.7978 USD |
0.7481 USD |
0.8067 USD |
0.7598 USD |
| 2021-07-18 |
0.7948 USD |
757,892.9590 ALGO |
0.7900 USD |
0.7759 USD |
0.8137 USD |
0.7895 USD |
| 2021-07-17 |
0.7869 USD |
1,035,401.9380 ALGO |
0.7848 USD |
0.7732 USD |
0.8045 USD |
0.7841 USD |
| 2021-07-16 |
0.8088 USD |
1,019,643.5420 ALGO |
0.8335 USD |
0.7750 USD |
0.8497 USD |
0.7901 USD |
| 2021-07-15 |
0.8421 USD |
704,941.5602 ALGO |
0.8590 USD |
0.8201 USD |
0.8778 USD |
0.8361 USD |
| 2021-07-14 |
0.8506 USD |
552,565.4918 ALGO |
0.8744 USD |
0.8230 USD |
0.8801 USD |
0.8581 USD |
| 2021-07-13 |
0.8695 USD |
2,391,655.6949 ALGO |
0.8648 USD |
0.8499 USD |
0.8961 USD |
0.8822 USD |
| 2021-07-12 |
0.8754 USD |
652,479.1858 ALGO |
0.8932 USD |
0.8518 USD |
0.9035 USD |
0.8713 USD |
| 2021-07-11 |
0.9025 USD |
701,865.0690 ALGO |
0.8923 USD |
0.8859 USD |
0.9174 USD |
0.8934 USD |
| 2021-07-10 |
0.8878 USD |
519,186.8239 ALGO |
0.9094 USD |
0.8673 USD |
0.9207 USD |
0.8954 USD |
| 2021-07-09 |
0.8976 USD |
2,453,325.3421 ALGO |
0.8673 USD |
0.8300 USD |
0.9320 USD |
0.9125 USD |
| 2021-07-08 |
0.8728 USD |
1,102,433.2278 ALGO |
0.9045 USD |
0.8483 USD |
0.9045 USD |
0.8584 USD |
| 2021-07-07 |
0.9226 USD |
745,931.4887 ALGO |
0.9123 USD |
0.9035 USD |
0.9400 USD |
0.9150 USD |
| 2021-07-06 |
0.9124 USD |
1,001,693.5673 ALGO |
0.8731 USD |
0.8731 USD |
0.9316 USD |
0.9094 USD |
| 2021-07-05 |
0.8693 USD |
647,585.2763 ALGO |
0.8750 USD |
0.8397 USD |
0.8918 USD |
0.8822 USD |