Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2687 USD |
13,974,450.1656 ALGO |
0.2655 USD |
0.2512 USD |
0.2801 USD |
0.2514 USD |
| 2025-08-10 |
0.2673 USD |
2,990,139.9728 ALGO |
0.2700 USD |
0.2597 USD |
0.2764 USD |
0.2654 USD |
| 2025-08-09 |
0.2726 USD |
7,039,753.5338 ALGO |
0.2662 USD |
0.2655 USD |
0.2771 USD |
0.2730 USD |
| 2025-08-08 |
0.2642 USD |
7,596,985.4743 ALGO |
0.2642 USD |
0.2565 USD |
0.2693 USD |
0.2640 USD |
| 2025-08-07 |
0.2539 USD |
6,147,382.2092 ALGO |
0.2429 USD |
0.2420 USD |
0.2644 USD |
0.2643 USD |
| 2025-08-06 |
0.2383 USD |
2,251,858.2536 ALGO |
0.2362 USD |
0.2308 USD |
0.2469 USD |
0.2425 USD |
| 2025-08-05 |
0.2401 USD |
3,311,324.1271 ALGO |
0.2483 USD |
0.2342 USD |
0.2490 USD |
0.2367 USD |
| 2025-08-04 |
0.2460 USD |
6,872,655.4041 ALGO |
0.2439 USD |
0.2414 USD |
0.2507 USD |
0.2480 USD |
| 2025-08-03 |
0.2367 USD |
3,223,892.7664 ALGO |
0.2277 USD |
0.2235 USD |
0.2443 USD |
0.2422 USD |
| 2025-08-02 |
0.2313 USD |
3,291,678.2493 ALGO |
0.2361 USD |
0.2236 USD |
0.2402 USD |
0.2280 USD |
| 2025-08-01 |
0.2407 USD |
5,926,666.5731 ALGO |
0.2442 USD |
0.2346 USD |
0.2463 USD |
0.2387 USD |
| 2025-07-31 |
0.2584 USD |
4,286,231.7881 ALGO |
0.2534 USD |
0.2512 USD |
0.2672 USD |
0.2519 USD |
| 2025-07-30 |
0.2520 USD |
5,366,536.9417 ALGO |
0.2605 USD |
0.2412 USD |
0.2626 USD |
0.2513 USD |
| 2025-07-29 |
0.2641 USD |
5,142,707.3780 ALGO |
0.2645 USD |
0.2551 USD |
0.2729 USD |
0.2592 USD |
| 2025-07-28 |
0.2770 USD |
2,529,066.3173 ALGO |
0.2861 USD |
0.2638 USD |
0.2880 USD |
0.2647 USD |
| 2025-07-27 |
0.2831 USD |
2,510,549.9701 ALGO |
0.2745 USD |
0.2731 USD |
0.2908 USD |
0.2815 USD |
| 2025-07-26 |
0.2742 USD |
2,344,217.1918 ALGO |
0.2667 USD |
0.2649 USD |
0.2815 USD |
0.2760 USD |
| 2025-07-25 |
0.2585 USD |
2,977,620.6458 ALGO |
0.2618 USD |
0.2514 USD |
0.2703 USD |
0.2585 USD |
| 2025-07-24 |
0.2630 USD |
4,572,595.3356 ALGO |
0.2670 USD |
0.2494 USD |
0.2739 USD |
0.2632 USD |
| 2025-07-23 |
0.2722 USD |
6,358,378.1796 ALGO |
0.2968 USD |
0.2581 USD |
0.2968 USD |
0.2682 USD |
| 2025-07-22 |
0.2880 USD |
6,864,942.3356 ALGO |
0.2983 USD |
0.2785 USD |
0.3000 USD |
0.2945 USD |
| 2025-07-21 |
0.3036 USD |
5,436,880.1433 ALGO |
0.2909 USD |
0.2867 USD |
0.3115 USD |
0.3037 USD |
| 2025-07-20 |
0.2998 USD |
4,278,529.7374 ALGO |
0.2917 USD |
0.2879 USD |
0.3067 USD |
0.2972 USD |
| 2025-07-19 |
0.2897 USD |
4,248,761.5647 ALGO |
0.2945 USD |
0.2818 USD |
0.2970 USD |
0.2924 USD |
| 2025-07-18 |
0.3154 USD |
10,652,661.3064 ALGO |
0.3187 USD |
0.2936 USD |
0.3365 USD |
0.2962 USD |
| 2025-07-17 |
0.2871 USD |
4,942,990.9856 ALGO |
0.2846 USD |
0.2771 USD |
0.2995 USD |
0.2898 USD |
| 2025-07-16 |
0.2830 USD |
6,241,177.9653 ALGO |
0.2834 USD |
0.2743 USD |
0.2920 USD |
0.2847 USD |
| 2025-07-15 |
0.2821 USD |
13,108,350.4426 ALGO |
0.2809 USD |
0.2692 USD |
0.2945 USD |
0.2836 USD |
| 2025-07-14 |
0.2827 USD |
16,199,087.5916 ALGO |
0.2641 USD |
0.2625 USD |
0.3100 USD |
0.2866 USD |
| 2025-07-13 |
0.2489 USD |
15,350,198.7956 ALGO |
0.2192 USD |
0.2174 USD |
0.2700 USD |
0.2619 USD |
| 2025-07-12 |
0.2202 USD |
4,321,572.2068 ALGO |
0.2184 USD |
0.2127 USD |
0.2275 USD |
0.2161 USD |
| 2025-07-11 |
0.2237 USD |
10,886,255.8564 ALGO |
0.2121 USD |
0.2105 USD |
0.2367 USD |
0.2172 USD |
| 2025-07-10 |
0.1993 USD |
8,053,543.1400 ALGO |
0.1926 USD |
0.1902 USD |
0.2117 USD |
0.2104 USD |
| 2025-07-09 |
0.1882 USD |
3,995,079.7255 ALGO |
0.1795 USD |
0.1785 USD |
0.1936 USD |
0.1924 USD |
| 2025-07-08 |
0.1770 USD |
1,716,187.0803 ALGO |
0.1762 USD |
0.1729 USD |
0.1807 USD |
0.1793 USD |
| 2025-07-07 |
0.1767 USD |
890,072.0153 ALGO |
0.1771 USD |
0.1737 USD |
0.1790 USD |
0.1744 USD |
| 2025-07-06 |
0.1754 USD |
423,396.1387 ALGO |
0.1743 USD |
0.1736 USD |
0.1785 USD |
0.1772 USD |
| 2025-07-05 |
0.1741 USD |
523,974.3083 ALGO |
0.1737 USD |
0.1722 USD |
0.1763 USD |
0.1749 USD |
| 2025-07-04 |
0.1791 USD |
1,034,020.4517 ALGO |
0.1823 USD |
0.1739 USD |
0.1832 USD |
0.1748 USD |
| 2025-07-03 |
0.1850 USD |
1,459,327.2560 ALGO |
0.1814 USD |
0.1813 USD |
0.1886 USD |
0.1835 USD |
| 2025-07-02 |
0.1738 USD |
1,966,329.3065 ALGO |
0.1710 USD |
0.1706 USD |
0.1766 USD |
0.1761 USD |
| 2025-07-01 |
0.1794 USD |
13,336,882.6126 ALGO |
0.1853 USD |
0.1694 USD |
0.1925 USD |
0.1712 USD |
| 2025-06-30 |
0.1815 USD |
1,194,125.2886 ALGO |
0.1861 USD |
0.1790 USD |
0.1866 USD |
0.1792 USD |
| 2025-06-29 |
0.1791 USD |
1,504,116.0279 ALGO |
0.1766 USD |
0.1755 USD |
0.1822 USD |
0.1794 USD |
| 2025-06-28 |
0.1761 USD |
1,151,616.9529 ALGO |
0.1748 USD |
0.1732 USD |
0.1773 USD |
0.1764 USD |
| 2025-06-27 |
0.1723 USD |
3,441,360.3501 ALGO |
0.1721 USD |
0.1692 USD |
0.1765 USD |
0.1749 USD |
| 2025-06-26 |
0.1736 USD |
2,755,269.6992 ALGO |
0.1758 USD |
0.1705 USD |
0.1800 USD |
0.1712 USD |
| 2025-06-25 |
0.1824 USD |
1,274,340.9348 ALGO |
0.1829 USD |
0.1798 USD |
0.1849 USD |
0.1811 USD |
| 2025-06-24 |
0.1794 USD |
3,358,633.9061 ALGO |
0.1798 USD |
0.1773 USD |
0.1828 USD |
0.1802 USD |
| 2025-06-23 |
0.1647 USD |
7,593,341.0097 ALGO |
0.1606 USD |
0.1583 USD |
0.1737 USD |
0.1717 USD |