Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.1030 USD |
5,094,494.7863 ALGO |
0.1016 USD |
0.1013 USD |
0.1055 USD |
0.1034 USD |
| 2026-04-19 |
0.1049 USD |
2,844,635.1778 ALGO |
0.1068 USD |
0.1014 USD |
0.1068 USD |
0.1016 USD |
| 2026-04-18 |
0.1094 USD |
4,297,890.3776 ALGO |
0.1111 USD |
0.1067 USD |
0.1120 USD |
0.1067 USD |
| 2026-04-17 |
0.1146 USD |
9,416,693.4077 ALGO |
0.1158 USD |
0.1104 USD |
0.1178 USD |
0.1110 USD |
| 2026-04-16 |
0.1133 USD |
7,137,743.2522 ALGO |
0.1129 USD |
0.1107 USD |
0.1175 USD |
0.1158 USD |
| 2026-04-15 |
0.1117 USD |
8,897,110.2005 ALGO |
0.1078 USD |
0.1078 USD |
0.1146 USD |
0.1128 USD |
| 2026-04-14 |
0.1112 USD |
9,699,811.2852 ALGO |
0.1092 USD |
0.1064 USD |
0.1148 USD |
0.1078 USD |
| 2026-04-13 |
0.1035 USD |
6,356,336.2801 ALGO |
0.1020 USD |
0.1007 USD |
0.1096 USD |
0.1092 USD |
| 2026-04-12 |
0.1046 USD |
6,979,406.6064 ALGO |
0.1082 USD |
0.1015 USD |
0.1087 USD |
0.1020 USD |
| 2026-04-11 |
0.1083 USD |
6,618,780.2485 ALGO |
0.1101 USD |
0.1058 USD |
0.1105 USD |
0.1083 USD |
| 2026-04-10 |
0.1109 USD |
8,002,870.0398 ALGO |
0.1122 USD |
0.1091 USD |
0.1131 USD |
0.1101 USD |
| 2026-04-09 |
0.1129 USD |
20,226,348.3091 ALGO |
0.1140 USD |
0.1091 USD |
0.1160 USD |
0.1122 USD |
| 2026-04-08 |
0.1196 USD |
13,963,959.0570 ALGO |
0.1169 USD |
0.1139 USD |
0.1247 USD |
0.1140 USD |
| 2026-04-07 |
0.1145 USD |
18,853,466.7133 ALGO |
0.1187 USD |
0.1108 USD |
0.1203 USD |
0.1171 USD |
| 2026-04-06 |
0.1226 USD |
13,983,588.5657 ALGO |
0.1216 USD |
0.1186 USD |
0.1268 USD |
0.1186 USD |
| 2026-04-05 |
0.1194 USD |
21,921,478.6423 ALGO |
0.1204 USD |
0.1142 USD |
0.1250 USD |
0.1213 USD |
| 2026-04-04 |
0.1209 USD |
28,020,374.4847 ALGO |
0.1232 USD |
0.1179 USD |
0.1270 USD |
0.1204 USD |
| 2026-04-03 |
0.1174 USD |
57,126,436.3506 ALGO |
0.1067 USD |
0.1066 USD |
0.1264 USD |
0.1231 USD |
| 2026-04-02 |
0.1052 USD |
37,404,273.2650 ALGO |
0.1027 USD |
0.0981 USD |
0.1106 USD |
0.1063 USD |
| 2026-04-01 |
0.1035 USD |
44,923,023.6652 ALGO |
0.0940 USD |
0.0936 USD |
0.1103 USD |
0.1022 USD |
| 2026-03-31 |
0.0879 USD |
20,142,907.0486 ALGO |
0.0822 USD |
0.0820 USD |
0.0942 USD |
0.0938 USD |
| 2026-03-30 |
0.0826 USD |
2,552,303.9140 ALGO |
0.0812 USD |
0.0811 USD |
0.0842 USD |
0.0821 USD |
| 2026-03-29 |
0.0811 USD |
3,184,948.5584 ALGO |
0.0816 USD |
0.0792 USD |
0.0824 USD |
0.0811 USD |
| 2026-03-28 |
0.0823 USD |
2,919,659.1276 ALGO |
0.0814 USD |
0.0809 USD |
0.0832 USD |
0.0816 USD |
| 2026-03-27 |
0.0819 USD |
5,414,396.3058 ALGO |
0.0840 USD |
0.0808 USD |
0.0843 USD |
0.0813 USD |
| 2026-03-26 |
0.0860 USD |
5,054,230.4802 ALGO |
0.0876 USD |
0.0833 USD |
0.0890 USD |
0.0841 USD |
| 2026-03-25 |
0.0874 USD |
2,948,496.8261 ALGO |
0.0872 USD |
0.0863 USD |
0.0887 USD |
0.0874 USD |
| 2026-03-24 |
0.0869 USD |
2,741,451.6847 ALGO |
0.0875 USD |
0.0855 USD |
0.0887 USD |
0.0873 USD |
| 2026-03-23 |
0.0869 USD |
3,105,138.0891 ALGO |
0.0857 USD |
0.0844 USD |
0.0890 USD |
0.0874 USD |
| 2026-03-22 |
0.0859 USD |
2,659,216.5640 ALGO |
0.0867 USD |
0.0848 USD |
0.0877 USD |
0.0855 USD |
| 2026-03-21 |
0.0897 USD |
2,082,941.5134 ALGO |
0.0900 USD |
0.0863 USD |
0.0907 USD |
0.0867 USD |
| 2026-03-20 |
0.0902 USD |
4,062,906.3512 ALGO |
0.0892 USD |
0.0889 USD |
0.0917 USD |
0.0899 USD |
| 2026-03-19 |
0.0883 USD |
4,418,520.3120 ALGO |
0.0902 USD |
0.0869 USD |
0.0913 USD |
0.0892 USD |
| 2026-03-18 |
0.0922 USD |
3,284,084.5872 ALGO |
0.0948 USD |
0.0893 USD |
0.0966 USD |
0.0901 USD |
| 2026-03-17 |
0.0955 USD |
4,761,612.2146 ALGO |
0.0973 USD |
0.0941 USD |
0.0977 USD |
0.0949 USD |
| 2026-03-16 |
0.0953 USD |
3,901,722.4343 ALGO |
0.0927 USD |
0.0919 USD |
0.0979 USD |
0.0973 USD |
| 2026-03-15 |
0.0913 USD |
3,602,157.3618 ALGO |
0.0911 USD |
0.0893 USD |
0.0932 USD |
0.0927 USD |
| 2026-03-14 |
0.0930 USD |
4,560,843.5066 ALGO |
0.0939 USD |
0.0898 USD |
0.0964 USD |
0.0910 USD |
| 2026-03-13 |
0.0933 USD |
7,058,411.9519 ALGO |
0.0891 USD |
0.0891 USD |
0.0970 USD |
0.0940 USD |
| 2026-03-12 |
0.0871 USD |
4,496,884.9486 ALGO |
0.0862 USD |
0.0850 USD |
0.0891 USD |
0.0891 USD |
| 2026-03-11 |
0.0860 USD |
3,539,494.0543 ALGO |
0.0855 USD |
0.0844 USD |
0.0876 USD |
0.0862 USD |
| 2026-03-10 |
0.0862 USD |
5,497,942.6652 ALGO |
0.0833 USD |
0.0832 USD |
0.0895 USD |
0.0854 USD |
| 2026-03-09 |
0.0837 USD |
7,511,883.7559 ALGO |
0.0819 USD |
0.0816 USD |
0.0846 USD |
0.0833 USD |
| 2026-03-08 |
0.0824 USD |
2,057,893.6223 ALGO |
0.0830 USD |
0.0811 USD |
0.0836 USD |
0.0818 USD |
| 2026-03-07 |
0.0838 USD |
2,367,052.7041 ALGO |
0.0845 USD |
0.0826 USD |
0.0850 USD |
0.0831 USD |
| 2026-03-06 |
0.0853 USD |
4,032,174.9117 ALGO |
0.0873 USD |
0.0835 USD |
0.0879 USD |
0.0844 USD |
| 2026-03-05 |
0.0886 USD |
1,655,908.1291 ALGO |
0.0889 USD |
0.0876 USD |
0.0896 USD |
0.0887 USD |
| 2026-03-04 |
0.0874 USD |
3,830,884.7982 ALGO |
0.0861 USD |
0.0851 USD |
0.0895 USD |
0.0884 USD |
| 2026-03-03 |
0.0864 USD |
2,046,823.7225 ALGO |
0.0882 USD |
0.0853 USD |
0.0882 USD |
0.0854 USD |
| 2026-03-02 |
0.0865 USD |
1,112,832.7251 ALGO |
0.0858 USD |
0.0854 USD |
0.0876 USD |
0.0864 USD |