Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.2873 USD |
4,343,452.8410 ALGO |
0.2752 USD |
0.2687 USD |
0.2974 USD |
0.2889 USD |
| 2025-02-09 |
0.2754 USD |
3,159,942.2320 ALGO |
0.2760 USD |
0.2586 USD |
0.2883 USD |
0.2639 USD |
| 2025-02-08 |
0.2705 USD |
1,881,181.7876 ALGO |
0.2674 USD |
0.2643 USD |
0.2777 USD |
0.2763 USD |
| 2025-02-07 |
0.2795 USD |
3,649,276.9322 ALGO |
0.2672 USD |
0.2605 USD |
0.2950 USD |
0.2642 USD |
| 2025-02-06 |
0.2812 USD |
4,495,243.5852 ALGO |
0.2815 USD |
0.2651 USD |
0.2976 USD |
0.2719 USD |
| 2025-02-05 |
0.2911 USD |
3,134,349.1333 ALGO |
0.2916 USD |
0.2850 USD |
0.2997 USD |
0.2938 USD |
| 2025-02-04 |
0.2954 USD |
11,349,579.3392 ALGO |
0.3132 USD |
0.2786 USD |
0.3170 USD |
0.2906 USD |
| 2025-02-03 |
0.2740 USD |
24,163,886.3338 ALGO |
0.2999 USD |
0.2290 USD |
0.3162 USD |
0.3148 USD |
| 2025-02-02 |
0.3172 USD |
9,980,469.6320 ALGO |
0.3476 USD |
0.2831 USD |
0.3564 USD |
0.2950 USD |
| 2025-02-01 |
0.3641 USD |
2,684,295.3650 ALGO |
0.3790 USD |
0.3453 USD |
0.3858 USD |
0.3453 USD |
| 2025-01-31 |
0.3909 USD |
4,433,242.3026 ALGO |
0.3880 USD |
0.3763 USD |
0.4025 USD |
0.3878 USD |
| 2025-01-30 |
0.3853 USD |
3,781,732.4668 ALGO |
0.3693 USD |
0.3657 USD |
0.3959 USD |
0.3890 USD |
| 2025-01-29 |
0.3683 USD |
4,522,217.5307 ALGO |
0.3621 USD |
0.3538 USD |
0.3854 USD |
0.3805 USD |
| 2025-01-28 |
0.3821 USD |
2,727,093.2498 ALGO |
0.3868 USD |
0.3717 USD |
0.3918 USD |
0.3741 USD |
| 2025-01-27 |
0.3666 USD |
9,317,317.8202 ALGO |
0.3806 USD |
0.3449 USD |
0.3856 USD |
0.3676 USD |
| 2025-01-26 |
0.4054 USD |
2,055,568.5674 ALGO |
0.4026 USD |
0.3972 USD |
0.4190 USD |
0.4042 USD |
| 2025-01-25 |
0.4005 USD |
1,242,985.1996 ALGO |
0.3985 USD |
0.3941 USD |
0.4080 USD |
0.3952 USD |
| 2025-01-24 |
0.4121 USD |
5,305,655.6143 ALGO |
0.4111 USD |
0.3922 USD |
0.4269 USD |
0.4045 USD |
| 2025-01-23 |
0.4032 USD |
4,360,189.0866 ALGO |
0.4052 USD |
0.3896 USD |
0.4230 USD |
0.4172 USD |
| 2025-01-22 |
0.4205 USD |
8,841,796.4827 ALGO |
0.4245 USD |
0.4099 USD |
0.4315 USD |
0.4181 USD |
| 2025-01-21 |
0.4274 USD |
7,657,103.0143 ALGO |
0.4295 USD |
0.4057 USD |
0.4450 USD |
0.4385 USD |
| 2025-01-20 |
0.4406 USD |
28,233,166.6544 ALGO |
0.3955 USD |
0.3835 USD |
0.4788 USD |
0.4283 USD |
| 2025-01-19 |
0.4382 USD |
41,770,551.6701 ALGO |
0.4447 USD |
0.4141 USD |
0.4574 USD |
0.4437 USD |
| 2025-01-18 |
0.4472 USD |
33,342,382.7606 ALGO |
0.4690 USD |
0.4300 USD |
0.4749 USD |
0.4445 USD |
| 2025-01-17 |
0.4842 USD |
14,299,000.9722 ALGO |
0.4639 USD |
0.4622 USD |
0.4964 USD |
0.4694 USD |
| 2025-01-16 |
0.4575 USD |
16,911,635.3331 ALGO |
0.4446 USD |
0.4256 USD |
0.4859 USD |
0.4702 USD |
| 2025-01-15 |
0.4077 USD |
34,588,644.2073 ALGO |
0.3726 USD |
0.3684 USD |
0.4574 USD |
0.4455 USD |
| 2025-01-14 |
0.3607 USD |
14,299,803.8354 ALGO |
0.3493 USD |
0.3457 USD |
0.3779 USD |
0.3707 USD |
| 2025-01-13 |
0.3388 USD |
22,586,904.5034 ALGO |
0.3601 USD |
0.3223 USD |
0.3734 USD |
0.3390 USD |
| 2025-01-12 |
0.3673 USD |
1,960,648.6521 ALGO |
0.3777 USD |
0.3576 USD |
0.3794 USD |
0.3583 USD |
| 2025-01-11 |
0.3691 USD |
4,434,567.2528 ALGO |
0.3726 USD |
0.3586 USD |
0.3830 USD |
0.3636 USD |
| 2025-01-10 |
0.3639 USD |
39,134,077.3822 ALGO |
0.3419 USD |
0.3388 USD |
0.3851 USD |
0.3752 USD |
| 2025-01-09 |
0.3529 USD |
33,907,349.6449 ALGO |
0.3591 USD |
0.3355 USD |
0.3632 USD |
0.3452 USD |
| 2025-01-08 |
0.3643 USD |
23,886,182.5101 ALGO |
0.3728 USD |
0.3399 USD |
0.3821 USD |
0.3552 USD |
| 2025-01-07 |
0.3874 USD |
9,927,058.2853 ALGO |
0.4133 USD |
0.3709 USD |
0.4259 USD |
0.3763 USD |
| 2025-01-06 |
0.4131 USD |
30,699,465.8412 ALGO |
0.4052 USD |
0.3965 USD |
0.4320 USD |
0.4246 USD |
| 2025-01-05 |
0.4026 USD |
13,750,196.5381 ALGO |
0.4085 USD |
0.3962 USD |
0.4159 USD |
0.4049 USD |
| 2025-01-04 |
0.4160 USD |
3,906,751.7161 ALGO |
0.4189 USD |
0.4057 USD |
0.4310 USD |
0.4128 USD |
| 2025-01-03 |
0.4099 USD |
9,699,195.3853 ALGO |
0.3921 USD |
0.3921 USD |
0.4260 USD |
0.4155 USD |
| 2025-01-02 |
0.3960 USD |
7,081,944.9196 ALGO |
0.3777 USD |
0.3777 USD |
0.4083 USD |
0.3966 USD |
| 2025-01-01 |
0.3533 USD |
9,083,292.9612 ALGO |
0.3339 USD |
0.3271 USD |
0.3808 USD |
0.3767 USD |
| 2024-12-31 |
0.3373 USD |
12,854,457.5160 ALGO |
0.3266 USD |
0.3167 USD |
0.3529 USD |
0.3331 USD |
| 2024-12-30 |
0.3253 USD |
5,510,043.1342 ALGO |
0.3242 USD |
0.3100 USD |
0.3470 USD |
0.3469 USD |
| 2024-12-29 |
0.3327 USD |
3,845,789.3734 ALGO |
0.3450 USD |
0.3216 USD |
0.3491 USD |
0.3248 USD |
| 2024-12-28 |
0.3346 USD |
2,712,341.8748 ALGO |
0.3331 USD |
0.3279 USD |
0.3441 USD |
0.3391 USD |
| 2024-12-27 |
0.3489 USD |
4,657,306.6361 ALGO |
0.3462 USD |
0.3289 USD |
0.3690 USD |
0.3370 USD |
| 2024-12-26 |
0.3571 USD |
5,419,112.0974 ALGO |
0.3805 USD |
0.3438 USD |
0.3833 USD |
0.3471 USD |
| 2024-12-25 |
0.3863 USD |
4,826,649.6564 ALGO |
0.3961 USD |
0.3785 USD |
0.4013 USD |
0.3799 USD |
| 2024-12-24 |
0.3894 USD |
7,689,754.4395 ALGO |
0.3759 USD |
0.3623 USD |
0.4130 USD |
0.3948 USD |
| 2024-12-23 |
0.3564 USD |
4,861,664.0115 ALGO |
0.3462 USD |
0.3346 USD |
0.3731 USD |
0.3632 USD |