Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.1040 USD |
2,853,260.4531 ALGO |
0.1017 USD |
0.1005 USD |
0.1071 USD |
0.1065 USD |
| 2023-10-28 |
0.1009 USD |
750,173.2547 ALGO |
0.0992 USD |
0.0992 USD |
0.1024 USD |
0.1018 USD |
| 2023-10-27 |
0.0999 USD |
881,914.8653 ALGO |
0.1009 USD |
0.0983 USD |
0.1016 USD |
0.0992 USD |
| 2023-10-26 |
0.1014 USD |
1,455,567.4026 ALGO |
0.1008 USD |
0.0978 USD |
0.1037 USD |
0.1008 USD |
| 2023-10-25 |
0.1011 USD |
2,501,107.0139 ALGO |
0.1004 USD |
0.0985 USD |
0.1033 USD |
0.1006 USD |
| 2023-10-24 |
0.0997 USD |
4,258,960.2799 ALGO |
0.0985 USD |
0.0964 USD |
0.1028 USD |
0.1006 USD |
| 2023-10-23 |
0.0952 USD |
3,219,756.2876 ALGO |
0.0945 USD |
0.0931 USD |
0.0989 USD |
0.0975 USD |
| 2023-10-22 |
0.0933 USD |
941,312.8956 ALGO |
0.0942 USD |
0.0922 USD |
0.0950 USD |
0.0927 USD |
| 2023-10-21 |
0.0932 USD |
899,547.9149 ALGO |
0.0913 USD |
0.0911 USD |
0.0943 USD |
0.0937 USD |
| 2023-10-20 |
0.0910 USD |
1,318,205.9003 ALGO |
0.0898 USD |
0.0890 USD |
0.0927 USD |
0.0910 USD |
| 2023-10-19 |
0.0892 USD |
2,326,019.7875 ALGO |
0.0900 USD |
0.0879 USD |
0.0904 USD |
0.0893 USD |
| 2023-10-18 |
0.0911 USD |
1,020,598.8178 ALGO |
0.0913 USD |
0.0900 USD |
0.0924 USD |
0.0903 USD |
| 2023-10-17 |
0.0926 USD |
737,221.3051 ALGO |
0.0949 USD |
0.0908 USD |
0.0950 USD |
0.0916 USD |
| 2023-10-16 |
0.0951 USD |
1,650,018.8141 ALGO |
0.0944 USD |
0.0940 USD |
0.0983 USD |
0.0950 USD |
| 2023-10-15 |
0.0952 USD |
432,255.3306 ALGO |
0.0952 USD |
0.0948 USD |
0.0961 USD |
0.0949 USD |
| 2023-10-14 |
0.0954 USD |
192,315.1242 ALGO |
0.0952 USD |
0.0945 USD |
0.0958 USD |
0.0952 USD |
| 2023-10-13 |
0.0951 USD |
624,126.4500 ALGO |
0.0937 USD |
0.0937 USD |
0.0965 USD |
0.0949 USD |
| 2023-10-12 |
0.0944 USD |
639,443.2913 ALGO |
0.0950 USD |
0.0927 USD |
0.0954 USD |
0.0937 USD |
| 2023-10-11 |
0.0943 USD |
322,439.5583 ALGO |
0.0951 USD |
0.0933 USD |
0.0955 USD |
0.0946 USD |
| 2023-10-10 |
0.0957 USD |
403,549.5053 ALGO |
0.0966 USD |
0.0945 USD |
0.0970 USD |
0.0953 USD |
| 2023-10-09 |
0.0969 USD |
1,220,866.8867 ALGO |
0.1014 USD |
0.0947 USD |
0.1014 USD |
0.0967 USD |
| 2023-10-08 |
0.1016 USD |
540,056.0555 ALGO |
0.1000 USD |
0.0994 USD |
0.1030 USD |
0.1017 USD |
| 2023-10-07 |
0.1003 USD |
664,452.3934 ALGO |
0.1007 USD |
0.0997 USD |
0.1012 USD |
0.1001 USD |
| 2023-10-06 |
0.1001 USD |
526,316.0583 ALGO |
0.1002 USD |
0.0981 USD |
0.1017 USD |
0.1017 USD |
| 2023-10-05 |
0.0991 USD |
674,515.3032 ALGO |
0.0994 USD |
0.0977 USD |
0.1010 USD |
0.1009 USD |
| 2023-10-04 |
0.0988 USD |
1,553,211.6164 ALGO |
0.1011 USD |
0.0974 USD |
0.1011 USD |
0.0995 USD |
| 2023-10-03 |
0.1018 USD |
711,768.8010 ALGO |
0.1013 USD |
0.1005 USD |
0.1030 USD |
0.1011 USD |
| 2023-10-02 |
0.1028 USD |
2,737,025.1677 ALGO |
0.1063 USD |
0.1002 USD |
0.1063 USD |
0.1013 USD |
| 2023-10-01 |
0.1043 USD |
1,189,739.0539 ALGO |
0.1032 USD |
0.1029 USD |
0.1059 USD |
0.1040 USD |
| 2023-09-30 |
0.1033 USD |
1,463,147.5366 ALGO |
0.1018 USD |
0.1009 USD |
0.1055 USD |
0.1034 USD |
| 2023-09-29 |
0.0999 USD |
968,029.2385 ALGO |
0.0975 USD |
0.0971 USD |
0.1024 USD |
0.1014 USD |
| 2023-09-28 |
0.0972 USD |
2,973,045.3204 ALGO |
0.0957 USD |
0.0954 USD |
0.0983 USD |
0.0975 USD |
| 2023-09-27 |
0.0950 USD |
942,866.6336 ALGO |
0.0955 USD |
0.0936 USD |
0.0971 USD |
0.0952 USD |
| 2023-09-26 |
0.0971 USD |
1,214,677.3206 ALGO |
0.0977 USD |
0.0943 USD |
0.0991 USD |
0.0957 USD |
| 2023-09-25 |
0.0994 USD |
1,874,427.1726 ALGO |
0.1009 USD |
0.0974 USD |
0.1020 USD |
0.0975 USD |
| 2023-09-24 |
0.1012 USD |
837,895.2069 ALGO |
0.1006 USD |
0.1001 USD |
0.1026 USD |
0.1020 USD |
| 2023-09-23 |
0.1009 USD |
1,250,301.5662 ALGO |
0.1020 USD |
0.0995 USD |
0.1030 USD |
0.1001 USD |
| 2023-09-22 |
0.0995 USD |
1,635,839.7057 ALGO |
0.0977 USD |
0.0960 USD |
0.1024 USD |
0.1016 USD |
| 2023-09-21 |
0.0992 USD |
5,461,873.7608 ALGO |
0.1002 USD |
0.0968 USD |
0.1032 USD |
0.0975 USD |
| 2023-09-20 |
0.0965 USD |
2,938,511.4390 ALGO |
0.0972 USD |
0.0937 USD |
0.1000 USD |
0.0997 USD |
| 2023-09-19 |
0.0966 USD |
594,135.9988 ALGO |
0.0964 USD |
0.0954 USD |
0.0979 USD |
0.0974 USD |
| 2023-09-18 |
0.0958 USD |
2,225,989.3584 ALGO |
0.0950 USD |
0.0940 USD |
0.0985 USD |
0.0963 USD |
| 2023-09-17 |
0.0952 USD |
1,038,564.8057 ALGO |
0.0975 USD |
0.0936 USD |
0.0976 USD |
0.0947 USD |
| 2023-09-16 |
0.0969 USD |
1,218,313.2274 ALGO |
0.0963 USD |
0.0953 USD |
0.0980 USD |
0.0971 USD |
| 2023-09-15 |
0.0947 USD |
2,179,528.5710 ALGO |
0.0933 USD |
0.0930 USD |
0.0969 USD |
0.0963 USD |
| 2023-09-14 |
0.0922 USD |
1,215,601.3731 ALGO |
0.0910 USD |
0.0906 USD |
0.0939 USD |
0.0936 USD |
| 2023-09-13 |
0.0908 USD |
1,580,649.8885 ALGO |
0.0895 USD |
0.0890 USD |
0.0919 USD |
0.0910 USD |
| 2023-09-12 |
0.0902 USD |
1,269,448.2104 ALGO |
0.0886 USD |
0.0884 USD |
0.0926 USD |
0.0894 USD |
| 2023-09-11 |
0.0899 USD |
1,189,312.9373 ALGO |
0.0920 USD |
0.0873 USD |
0.0923 USD |
0.0886 USD |
| 2023-09-10 |
0.0909 USD |
1,694,190.6820 ALGO |
0.0941 USD |
0.0890 USD |
0.0941 USD |
0.0918 USD |