Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2047 USD |
734,826.8134 ALGO |
0.2078 USD |
0.2029 USD |
0.2081 USD |
0.2042 USD |
| 2025-09-29 |
0.2064 USD |
1,293,623.0139 ALGO |
0.2079 USD |
0.2036 USD |
0.2087 USD |
0.2070 USD |
| 2025-09-28 |
0.2029 USD |
309,288.6266 ALGO |
0.2058 USD |
0.2003 USD |
0.2061 USD |
0.2003 USD |
| 2025-09-27 |
0.2062 USD |
1,581,931.5227 ALGO |
0.2083 USD |
0.2044 USD |
0.2083 USD |
0.2058 USD |
| 2025-09-26 |
0.2043 USD |
2,157,070.6492 ALGO |
0.2029 USD |
0.2003 USD |
0.2067 USD |
0.2045 USD |
| 2025-09-25 |
0.2073 USD |
2,976,098.4269 ALGO |
0.2130 USD |
0.2023 USD |
0.2137 USD |
0.2072 USD |
| 2025-09-24 |
0.2145 USD |
2,552,633.5320 ALGO |
0.2112 USD |
0.2074 USD |
0.2185 USD |
0.2173 USD |
| 2025-09-23 |
0.2152 USD |
4,937,097.4203 ALGO |
0.2142 USD |
0.2095 USD |
0.2179 USD |
0.2125 USD |
| 2025-09-22 |
0.2178 USD |
5,603,081.3381 ALGO |
0.2309 USD |
0.2029 USD |
0.2321 USD |
0.2127 USD |
| 2025-09-21 |
0.2334 USD |
1,835,818.1816 ALGO |
0.2352 USD |
0.2300 USD |
0.2377 USD |
0.2312 USD |
| 2025-09-20 |
0.2360 USD |
1,669,556.7963 ALGO |
0.2341 USD |
0.2325 USD |
0.2388 USD |
0.2355 USD |
| 2025-09-19 |
0.2431 USD |
1,271,967.5610 ALGO |
0.2466 USD |
0.2388 USD |
0.2491 USD |
0.2399 USD |
| 2025-09-18 |
0.2458 USD |
2,536,410.1455 ALGO |
0.2444 USD |
0.2411 USD |
0.2496 USD |
0.2486 USD |
| 2025-09-17 |
0.2390 USD |
3,219,919.8449 ALGO |
0.2376 USD |
0.2321 USD |
0.2473 USD |
0.2472 USD |
| 2025-09-16 |
0.2363 USD |
1,709,039.7766 ALGO |
0.2323 USD |
0.2293 USD |
0.2401 USD |
0.2384 USD |
| 2025-09-15 |
0.2350 USD |
4,060,506.1843 ALGO |
0.2395 USD |
0.2281 USD |
0.2432 USD |
0.2324 USD |
| 2025-09-14 |
0.2449 USD |
8,249,083.4896 ALGO |
0.2531 USD |
0.2386 USD |
0.2533 USD |
0.2398 USD |
| 2025-09-13 |
0.2545 USD |
6,584,279.8781 ALGO |
0.2485 USD |
0.2475 USD |
0.2602 USD |
0.2573 USD |
| 2025-09-12 |
0.2440 USD |
2,546,695.7810 ALGO |
0.2444 USD |
0.2403 USD |
0.2468 USD |
0.2446 USD |
| 2025-09-11 |
0.2411 USD |
5,057,593.9491 ALGO |
0.2394 USD |
0.2377 USD |
0.2446 USD |
0.2446 USD |
| 2025-09-10 |
0.2398 USD |
7,307,388.0424 ALGO |
0.2332 USD |
0.2321 USD |
0.2427 USD |
0.2391 USD |
| 2025-09-09 |
0.2365 USD |
3,773,058.6435 ALGO |
0.2364 USD |
0.2317 USD |
0.2433 USD |
0.2342 USD |
| 2025-09-08 |
0.2352 USD |
2,131,232.5098 ALGO |
0.2308 USD |
0.2303 USD |
0.2379 USD |
0.2369 USD |
| 2025-09-07 |
0.2304 USD |
6,629,129.4326 ALGO |
0.2277 USD |
0.2276 USD |
0.2328 USD |
0.2288 USD |
| 2025-09-06 |
0.2288 USD |
746,861.9474 ALGO |
0.2294 USD |
0.2270 USD |
0.2303 USD |
0.2278 USD |
| 2025-09-05 |
0.2318 USD |
1,063,076.5035 ALGO |
0.2273 USD |
0.2273 USD |
0.2345 USD |
0.2326 USD |
| 2025-09-04 |
0.2286 USD |
2,018,993.3580 ALGO |
0.2330 USD |
0.2252 USD |
0.2338 USD |
0.2280 USD |
| 2025-09-03 |
0.2332 USD |
1,507,868.2908 ALGO |
0.2335 USD |
0.2302 USD |
0.2367 USD |
0.2367 USD |
| 2025-09-02 |
0.2310 USD |
2,870,511.5741 ALGO |
0.2277 USD |
0.2257 USD |
0.2348 USD |
0.2332 USD |
| 2025-09-01 |
0.2299 USD |
3,269,592.9307 ALGO |
0.2317 USD |
0.2249 USD |
0.2378 USD |
0.2269 USD |
| 2025-08-31 |
0.2376 USD |
778,814.2751 ALGO |
0.2337 USD |
0.2337 USD |
0.2395 USD |
0.2366 USD |
| 2025-08-30 |
0.2338 USD |
1,562,141.4140 ALGO |
0.2363 USD |
0.2300 USD |
0.2370 USD |
0.2328 USD |
| 2025-08-29 |
0.2431 USD |
3,174,628.9233 ALGO |
0.2527 USD |
0.2349 USD |
0.2539 USD |
0.2374 USD |
| 2025-08-28 |
0.2517 USD |
4,440,611.3252 ALGO |
0.2473 USD |
0.2456 USD |
0.2560 USD |
0.2512 USD |
| 2025-08-27 |
0.2520 USD |
2,006,253.9445 ALGO |
0.2548 USD |
0.2489 USD |
0.2566 USD |
0.2507 USD |
| 2025-08-26 |
0.2519 USD |
3,560,325.1887 ALGO |
0.2457 USD |
0.2437 USD |
0.2591 USD |
0.2569 USD |
| 2025-08-25 |
0.2595 USD |
8,020,555.7785 ALGO |
0.2715 USD |
0.2506 USD |
0.2742 USD |
0.2516 USD |
| 2025-08-24 |
0.2656 USD |
9,686,787.6161 ALGO |
0.2641 USD |
0.2533 USD |
0.2822 USD |
0.2707 USD |
| 2025-08-23 |
0.2615 USD |
1,970,835.7591 ALGO |
0.2667 USD |
0.2564 USD |
0.2671 USD |
0.2598 USD |
| 2025-08-22 |
0.2572 USD |
10,777,334.6676 ALGO |
0.2484 USD |
0.2393 USD |
0.2682 USD |
0.2660 USD |
| 2025-08-21 |
0.2557 USD |
642,939.5342 ALGO |
0.2569 USD |
0.2526 USD |
0.2590 USD |
0.2535 USD |
| 2025-08-20 |
0.2406 USD |
1,470,822.6827 ALGO |
0.2380 USD |
0.2370 USD |
0.2446 USD |
0.2440 USD |
| 2025-08-19 |
0.2451 USD |
4,212,389.0790 ALGO |
0.2549 USD |
0.2375 USD |
0.2581 USD |
0.2412 USD |
| 2025-08-18 |
0.2545 USD |
4,212,784.2586 ALGO |
0.2654 USD |
0.2484 USD |
0.2660 USD |
0.2548 USD |
| 2025-08-17 |
0.2646 USD |
960,516.9811 ALGO |
0.2610 USD |
0.2590 USD |
0.2689 USD |
0.2686 USD |
| 2025-08-16 |
0.2562 USD |
6,116,042.6629 ALGO |
0.2540 USD |
0.2523 USD |
0.2639 USD |
0.2620 USD |
| 2025-08-15 |
0.2559 USD |
5,247,152.5367 ALGO |
0.2538 USD |
0.2464 USD |
0.2664 USD |
0.2490 USD |
| 2025-08-14 |
0.2661 USD |
11,006,519.2068 ALGO |
0.2812 USD |
0.2477 USD |
0.2900 USD |
0.2545 USD |
| 2025-08-13 |
0.2756 USD |
9,809,581.8798 ALGO |
0.2713 USD |
0.2678 USD |
0.2819 USD |
0.2808 USD |
| 2025-08-12 |
0.2655 USD |
11,007,580.8660 ALGO |
0.2532 USD |
0.2494 USD |
0.2765 USD |
0.2761 USD |