Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
1.0322 USD |
1,939,107.3483 ALGO |
1.0223 USD |
0.9774 USD |
1.0753 USD |
1.0601 USD |
| 2021-03-24 |
1.1432 USD |
831,197.9775 ALGO |
1.1120 USD |
1.0845 USD |
1.1825 USD |
1.1200 USD |
| 2021-03-23 |
1.1115 USD |
1,390,271.7218 ALGO |
1.1021 USD |
1.0621 USD |
1.1579 USD |
1.1134 USD |
| 2021-03-22 |
1.1595 USD |
2,332,029.8097 ALGO |
1.1813 USD |
1.0800 USD |
1.2265 USD |
1.1131 USD |
| 2021-03-21 |
1.2032 USD |
2,057,788.3807 ALGO |
1.2079 USD |
1.1544 USD |
1.2355 USD |
1.2069 USD |
| 2021-03-20 |
1.2814 USD |
1,680,642.2548 ALGO |
1.2483 USD |
1.2422 USD |
1.3133 USD |
1.2775 USD |
| 2021-03-19 |
1.2638 USD |
2,132,883.2372 ALGO |
1.2617 USD |
1.2119 USD |
1.3100 USD |
1.2508 USD |
| 2021-03-18 |
1.3068 USD |
4,316,496.4917 ALGO |
1.2903 USD |
1.2400 USD |
1.3832 USD |
1.2541 USD |
| 2021-03-17 |
1.2121 USD |
2,943,898.8108 ALGO |
1.2051 USD |
1.1559 USD |
1.2887 USD |
1.2752 USD |
| 2021-03-16 |
1.1922 USD |
3,660,625.8032 ALGO |
1.1956 USD |
1.1205 USD |
1.2478 USD |
1.1977 USD |
| 2021-03-15 |
1.2455 USD |
7,206,648.3209 ALGO |
1.1191 USD |
1.1113 USD |
1.3466 USD |
1.2246 USD |
| 2021-03-14 |
1.1382 USD |
1,615,991.7114 ALGO |
1.1397 USD |
1.0878 USD |
1.1682 USD |
1.1576 USD |
| 2021-03-13 |
1.1107 USD |
2,625,824.3899 ALGO |
1.0500 USD |
1.0144 USD |
1.1700 USD |
1.1443 USD |
| 2021-03-12 |
1.0835 USD |
2,992,828.4071 ALGO |
1.0858 USD |
1.0321 USD |
1.1547 USD |
1.0633 USD |
| 2021-03-11 |
1.0970 USD |
2,005,484.2880 ALGO |
1.1123 USD |
1.0514 USD |
1.1248 USD |
1.0850 USD |
| 2021-03-10 |
1.1557 USD |
3,252,146.8603 ALGO |
1.1809 USD |
1.0747 USD |
1.2300 USD |
1.1068 USD |
| 2021-03-09 |
1.1628 USD |
2,931,541.9223 ALGO |
1.1548 USD |
1.1180 USD |
1.1850 USD |
1.1769 USD |
| 2021-03-08 |
1.1072 USD |
2,190,428.7801 ALGO |
1.1069 USD |
1.0666 USD |
1.1668 USD |
1.1515 USD |
| 2021-03-07 |
1.0958 USD |
2,566,750.0899 ALGO |
1.0568 USD |
1.0537 USD |
1.1391 USD |
1.1021 USD |
| 2021-03-06 |
1.0472 USD |
1,245,251.1428 ALGO |
1.0575 USD |
1.0030 USD |
1.0709 USD |
1.0589 USD |
| 2021-03-05 |
1.0490 USD |
2,262,170.8609 ALGO |
1.0870 USD |
1.0060 USD |
1.0961 USD |
1.0513 USD |
| 2021-03-04 |
1.1495 USD |
3,479,324.1593 ALGO |
1.1781 USD |
1.0500 USD |
1.2515 USD |
1.0927 USD |
| 2021-03-03 |
1.1406 USD |
5,486,676.3683 ALGO |
1.0807 USD |
1.0598 USD |
1.2330 USD |
1.1835 USD |
| 2021-03-02 |
1.0996 USD |
4,650,399.7645 ALGO |
1.0905 USD |
1.0402 USD |
1.1670 USD |
1.0784 USD |
| 2021-03-01 |
1.0657 USD |
2,719,211.0489 ALGO |
1.0240 USD |
1.0085 USD |
1.1095 USD |
1.0895 USD |
| 2021-02-28 |
1.0317 USD |
4,372,458.9439 ALGO |
1.0959 USD |
0.9446 USD |
1.1319 USD |
1.0333 USD |
| 2021-02-27 |
1.0797 USD |
5,887,032.6613 ALGO |
0.9728 USD |
0.9728 USD |
1.1982 USD |
1.1077 USD |
| 2021-02-26 |
0.9795 USD |
4,326,411.8473 ALGO |
0.9810 USD |
0.8988 USD |
1.0533 USD |
0.9690 USD |
| 2021-02-25 |
1.0704 USD |
4,421,175.3452 ALGO |
1.0610 USD |
0.9685 USD |
1.1514 USD |
0.9801 USD |
| 2021-02-24 |
1.0787 USD |
5,291,019.8499 ALGO |
1.0074 USD |
0.9553 USD |
1.1839 USD |
1.0611 USD |
| 2021-02-23 |
0.9628 USD |
9,537,482.5360 ALGO |
1.1476 USD |
0.8399 USD |
1.1483 USD |
1.0062 USD |
| 2021-02-22 |
1.1180 USD |
6,177,424.1147 ALGO |
1.3102 USD |
0.5100 USD |
1.3167 USD |
1.1450 USD |
| 2021-02-21 |
1.3156 USD |
2,148,515.1665 ALGO |
1.3123 USD |
1.2633 USD |
1.3547 USD |
1.3099 USD |
| 2021-02-20 |
1.3786 USD |
8,988,613.3872 ALGO |
1.3767 USD |
1.2400 USD |
1.4951 USD |
1.3167 USD |
| 2021-02-19 |
1.3633 USD |
4,304,641.7475 ALGO |
1.3988 USD |
1.3000 USD |
1.4284 USD |
1.3722 USD |
| 2021-02-18 |
1.4060 USD |
3,760,425.2105 ALGO |
1.3696 USD |
1.3505 USD |
1.4517 USD |
1.3984 USD |
| 2021-02-17 |
1.3207 USD |
4,644,503.0593 ALGO |
1.3148 USD |
1.2000 USD |
1.4217 USD |
1.3674 USD |
| 2021-02-16 |
1.3678 USD |
4,589,483.2399 ALGO |
1.3558 USD |
1.2662 USD |
1.4700 USD |
1.3148 USD |
| 2021-02-15 |
1.3771 USD |
9,163,456.9942 ALGO |
1.4721 USD |
1.1850 USD |
1.5472 USD |
1.3516 USD |
| 2021-02-14 |
1.5297 USD |
6,892,086.2627 ALGO |
1.6795 USD |
1.4000 USD |
1.6876 USD |
1.4708 USD |
| 2021-02-13 |
1.6239 USD |
8,985,660.4763 ALGO |
1.7227 USD |
1.3534 USD |
1.7985 USD |
1.6747 USD |
| 2021-02-12 |
1.5630 USD |
11,454,336.6226 ALGO |
1.2421 USD |
1.1756 USD |
1.8643 USD |
1.7222 USD |
| 2021-02-11 |
1.1928 USD |
9,246,277.8506 ALGO |
1.0328 USD |
1.0328 USD |
1.3058 USD |
1.2430 USD |
| 2021-02-10 |
0.9981 USD |
4,218,473.9771 ALGO |
1.0306 USD |
0.9193 USD |
1.0498 USD |
1.0328 USD |
| 2021-02-09 |
1.0205 USD |
3,232,586.0521 ALGO |
1.0082 USD |
0.9600 USD |
1.0796 USD |
1.0321 USD |
| 2021-02-08 |
0.9683 USD |
3,715,616.1518 ALGO |
0.8458 USD |
0.8406 USD |
1.0981 USD |
1.0131 USD |
| 2021-02-07 |
0.8327 USD |
4,270,823.1630 ALGO |
0.8119 USD |
0.7712 USD |
0.8773 USD |
0.8459 USD |
| 2021-02-06 |
0.7995 USD |
5,095,667.6423 ALGO |
0.8357 USD |
0.7366 USD |
0.8652 USD |
0.8106 USD |
| 2021-02-05 |
0.8109 USD |
6,947,042.9545 ALGO |
0.7105 USD |
0.7002 USD |
0.8912 USD |
0.8334 USD |
| 2021-02-04 |
0.7212 USD |
3,815,563.0345 ALGO |
0.7457 USD |
0.6737 USD |
0.7610 USD |
0.7062 USD |