Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.1894 USD |
4,654,404.7938 ALGO |
0.1802 USD |
0.1790 USD |
0.1940 USD |
0.1910 USD |
| 2025-03-31 |
0.1770 USD |
945,508.8262 ALGO |
0.1796 USD |
0.1725 USD |
0.1809 USD |
0.1764 USD |
| 2025-03-30 |
0.1835 USD |
670,343.0407 ALGO |
0.1839 USD |
0.1788 USD |
0.1872 USD |
0.1834 USD |
| 2025-03-29 |
0.1889 USD |
1,957,337.8392 ALGO |
0.1997 USD |
0.1804 USD |
0.2005 USD |
0.1835 USD |
| 2025-03-28 |
0.2042 USD |
2,352,712.2975 ALGO |
0.2116 USD |
0.1973 USD |
0.2156 USD |
0.1986 USD |
| 2025-03-27 |
0.2112 USD |
1,593,473.3472 ALGO |
0.2068 USD |
0.2063 USD |
0.2148 USD |
0.2092 USD |
| 2025-03-26 |
0.2122 USD |
1,477,253.1088 ALGO |
0.2119 USD |
0.2066 USD |
0.2184 USD |
0.2066 USD |
| 2025-03-25 |
0.2090 USD |
2,454,587.9991 ALGO |
0.2034 USD |
0.2006 USD |
0.2146 USD |
0.2144 USD |
| 2025-03-24 |
0.2003 USD |
4,412,762.3421 ALGO |
0.1918 USD |
0.1906 USD |
0.2075 USD |
0.2034 USD |
| 2025-03-23 |
0.1892 USD |
204,661.2850 ALGO |
0.1880 USD |
0.1880 USD |
0.1903 USD |
0.1892 USD |
| 2025-03-22 |
0.1892 USD |
1,519,191.0370 ALGO |
0.1870 USD |
0.1864 USD |
0.1911 USD |
0.1890 USD |
| 2025-03-21 |
0.1907 USD |
1,870,964.1726 ALGO |
0.1947 USD |
0.1872 USD |
0.1967 USD |
0.1891 USD |
| 2025-03-20 |
0.1971 USD |
4,447,206.4456 ALGO |
0.1999 USD |
0.1924 USD |
0.2017 USD |
0.1949 USD |
| 2025-03-19 |
0.1965 USD |
4,437,447.2133 ALGO |
0.1867 USD |
0.1852 USD |
0.2014 USD |
0.1992 USD |
| 2025-03-18 |
0.1842 USD |
2,586,285.1212 ALGO |
0.1912 USD |
0.1802 USD |
0.1915 USD |
0.1828 USD |
| 2025-03-17 |
0.1905 USD |
1,909,430.5763 ALGO |
0.1863 USD |
0.1863 USD |
0.1948 USD |
0.1927 USD |
| 2025-03-16 |
0.1949 USD |
3,000,613.4174 ALGO |
0.2001 USD |
0.1860 USD |
0.2015 USD |
0.1928 USD |
| 2025-03-15 |
0.2006 USD |
1,603,993.1287 ALGO |
0.1984 USD |
0.1981 USD |
0.2038 USD |
0.2005 USD |
| 2025-03-14 |
0.1985 USD |
5,183,868.6400 ALGO |
0.1958 USD |
0.1942 USD |
0.2052 USD |
0.1987 USD |
| 2025-03-13 |
0.1959 USD |
9,098,407.1651 ALGO |
0.1958 USD |
0.1898 USD |
0.2015 USD |
0.1913 USD |
| 2025-03-12 |
0.1930 USD |
18,011,702.1309 ALGO |
0.1921 USD |
0.1861 USD |
0.2012 USD |
0.1947 USD |
| 2025-03-11 |
0.1881 USD |
12,517,443.6621 ALGO |
0.1839 USD |
0.1741 USD |
0.2002 USD |
0.1985 USD |
| 2025-03-10 |
0.2051 USD |
6,418,280.3114 ALGO |
0.2012 USD |
0.1955 USD |
0.2145 USD |
0.1959 USD |
| 2025-03-09 |
0.2117 USD |
8,427,046.1692 ALGO |
0.2246 USD |
0.2004 USD |
0.2266 USD |
0.2066 USD |
| 2025-03-08 |
0.2284 USD |
2,845,563.5484 ALGO |
0.2323 USD |
0.2231 USD |
0.2359 USD |
0.2257 USD |
| 2025-03-07 |
0.2381 USD |
3,977,708.8909 ALGO |
0.2410 USD |
0.2263 USD |
0.2476 USD |
0.2425 USD |
| 2025-03-06 |
0.2511 USD |
6,607,106.7696 ALGO |
0.2501 USD |
0.2415 USD |
0.2600 USD |
0.2427 USD |
| 2025-03-05 |
0.2468 USD |
7,186,828.3417 ALGO |
0.2378 USD |
0.2345 USD |
0.2564 USD |
0.2509 USD |
| 2025-03-04 |
0.2273 USD |
8,267,761.8509 ALGO |
0.2372 USD |
0.2180 USD |
0.2400 USD |
0.2302 USD |
| 2025-03-03 |
0.2720 USD |
15,925,815.0328 ALGO |
0.2910 USD |
0.2356 USD |
0.2993 USD |
0.2379 USD |
| 2025-03-02 |
0.2655 USD |
24,749,339.5576 ALGO |
0.2520 USD |
0.2440 USD |
0.3070 USD |
0.2916 USD |
| 2025-03-01 |
0.2411 USD |
8,773,945.6172 ALGO |
0.2371 USD |
0.2343 USD |
0.2584 USD |
0.2519 USD |
| 2025-02-28 |
0.2227 USD |
15,083,143.7941 ALGO |
0.2374 USD |
0.2121 USD |
0.2425 USD |
0.2376 USD |
| 2025-02-27 |
0.2394 USD |
9,086,501.5058 ALGO |
0.2360 USD |
0.2332 USD |
0.2432 USD |
0.2405 USD |
| 2025-02-26 |
0.2347 USD |
15,476,853.7944 ALGO |
0.2318 USD |
0.2250 USD |
0.2416 USD |
0.2354 USD |
| 2025-02-25 |
0.2256 USD |
22,640,479.0207 ALGO |
0.2270 USD |
0.2050 USD |
0.2370 USD |
0.2318 USD |
| 2025-02-24 |
0.2495 USD |
15,233,305.6323 ALGO |
0.2596 USD |
0.2448 USD |
0.2612 USD |
0.2460 USD |
| 2025-02-23 |
0.2620 USD |
2,089,776.8008 ALGO |
0.2662 USD |
0.2546 USD |
0.2686 USD |
0.2586 USD |
| 2025-02-22 |
0.2672 USD |
2,886,616.4508 ALGO |
0.2633 USD |
0.2620 USD |
0.2718 USD |
0.2671 USD |
| 2025-02-21 |
0.2711 USD |
9,064,886.1418 ALGO |
0.2712 USD |
0.2550 USD |
0.2900 USD |
0.2630 USD |
| 2025-02-20 |
0.2678 USD |
6,090,186.7581 ALGO |
0.2614 USD |
0.2599 USD |
0.2726 USD |
0.2681 USD |
| 2025-02-19 |
0.2590 USD |
2,093,194.0094 ALGO |
0.2572 USD |
0.2516 USD |
0.2642 USD |
0.2577 USD |
| 2025-02-18 |
0.2572 USD |
9,765,302.6871 ALGO |
0.2701 USD |
0.2450 USD |
0.2717 USD |
0.2527 USD |
| 2025-02-17 |
0.2747 USD |
3,688,203.6422 ALGO |
0.2753 USD |
0.2660 USD |
0.2835 USD |
0.2709 USD |
| 2025-02-16 |
0.2792 USD |
1,267,050.4491 ALGO |
0.2841 USD |
0.2735 USD |
0.2857 USD |
0.2764 USD |
| 2025-02-15 |
0.2938 USD |
2,201,014.4631 ALGO |
0.2966 USD |
0.2812 USD |
0.3028 USD |
0.2832 USD |
| 2025-02-14 |
0.2990 USD |
3,328,669.1778 ALGO |
0.2936 USD |
0.2908 USD |
0.3097 USD |
0.2985 USD |
| 2025-02-13 |
0.2956 USD |
4,440,384.9102 ALGO |
0.3026 USD |
0.2854 USD |
0.3073 USD |
0.2961 USD |
| 2025-02-12 |
0.2894 USD |
4,660,637.9240 ALGO |
0.2857 USD |
0.2761 USD |
0.3053 USD |
0.3024 USD |
| 2025-02-11 |
0.3002 USD |
5,705,680.7752 ALGO |
0.2903 USD |
0.2827 USD |
0.3134 USD |
0.2866 USD |