Identifier on Kraken: ALGOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.3983 USDC |
93,294.5209 ALGO |
0.3960 USDC |
0.3910 USDC |
0.4067 USDC |
0.4011 USDC |
| 2025-01-24 |
0.4082 USDC |
45,654.2920 ALGO |
0.4037 USDC |
0.3941 USDC |
0.4217 USDC |
0.4041 USDC |
| 2025-01-23 |
0.4037 USDC |
78,485.1551 ALGO |
0.4008 USDC |
0.3898 USDC |
0.4255 USDC |
0.4069 USDC |
| 2025-01-22 |
0.4193 USDC |
35,410.4589 ALGO |
0.4232 USDC |
0.4100 USDC |
0.4289 USDC |
0.4145 USDC |
| 2025-01-21 |
0.4293 USDC |
337,828.4742 ALGO |
0.4293 USDC |
0.4076 USDC |
0.4998 USDC |
0.4287 USDC |
| 2025-01-20 |
0.3979 USDC |
251,197.7808 ALGO |
0.3952 USDC |
0.3770 USDC |
0.4762 USDC |
0.4216 USDC |
| 2025-01-19 |
0.4257 USDC |
138,642.5457 ALGO |
0.4473 USDC |
0.3971 USDC |
0.4581 USDC |
0.4018 USDC |
| 2025-01-18 |
0.4437 USDC |
39,110.2924 ALGO |
0.4690 USDC |
0.4316 USDC |
0.4747 USDC |
0.4417 USDC |
| 2025-01-17 |
0.4845 USDC |
216,400.1110 ALGO |
0.4640 USDC |
0.4216 USDC |
0.5224 USDC |
0.4711 USDC |
| 2025-01-16 |
0.4812 USDC |
377,781.0999 ALGO |
0.4421 USDC |
0.4276 USDC |
0.5146 USDC |
0.4731 USDC |
| 2025-01-15 |
0.4051 USDC |
65,008.4796 ALGO |
0.3811 USDC |
0.3811 USDC |
0.4436 USDC |
0.4378 USDC |
| 2025-01-14 |
0.3583 USDC |
15,235.6033 ALGO |
0.3545 USDC |
0.3484 USDC |
0.3760 USDC |
0.3655 USDC |
| 2025-01-13 |
0.3413 USDC |
13,449.8385 ALGO |
0.3685 USDC |
0.3242 USDC |
0.3685 USDC |
0.3445 USDC |
| 2025-01-12 |
0.3690 USDC |
12,413.5496 ALGO |
0.3798 USDC |
0.3631 USDC |
0.3798 USDC |
0.3649 USDC |
| 2025-01-11 |
0.3678 USDC |
5,437.1024 ALGO |
0.3725 USDC |
0.3590 USDC |
0.3811 USDC |
0.3811 USDC |
| 2025-01-10 |
0.3605 USDC |
20,213.2680 ALGO |
0.3420 USDC |
0.3406 USDC |
0.3832 USDC |
0.3803 USDC |
| 2025-01-09 |
0.3474 USDC |
1,577.9204 ALGO |
0.3623 USDC |
0.3386 USDC |
0.3623 USDC |
0.3444 USDC |
| 2025-01-08 |
0.3694 USDC |
18,617.1272 ALGO |
0.3765 USDC |
0.3600 USDC |
0.3765 USDC |
0.3631 USDC |
| 2025-01-07 |
0.3934 USDC |
26,822.7168 ALGO |
0.4156 USDC |
0.3746 USDC |
0.4217 USDC |
0.3746 USDC |
| 2025-01-06 |
0.4158 USDC |
61,017.9438 ALGO |
0.4010 USDC |
0.4010 USDC |
0.4362 USDC |
0.4214 USDC |
| 2025-01-05 |
0.4061 USDC |
46,562.6943 ALGO |
0.4046 USDC |
0.3992 USDC |
0.4147 USDC |
0.4056 USDC |
| 2025-01-04 |
0.4195 USDC |
78,076.7806 ALGO |
0.4196 USDC |
0.4057 USDC |
0.4510 USDC |
0.4119 USDC |
| 2025-01-03 |
0.4129 USDC |
18,430.9019 ALGO |
0.3964 USDC |
0.3964 USDC |
0.4228 USDC |
0.4140 USDC |
| 2025-01-02 |
0.3958 USDC |
71,415.3255 ALGO |
0.3791 USDC |
0.3791 USDC |
0.4077 USDC |
0.3964 USDC |
| 2025-01-01 |
0.3323 USDC |
352,884.6323 ALGO |
0.3342 USDC |
0.3287 USDC |
0.3594 USDC |
0.3594 USDC |
| 2024-12-31 |
0.3362 USDC |
34,160.0536 ALGO |
0.3219 USDC |
0.3171 USDC |
0.3461 USDC |
0.3336 USDC |
| 2024-12-30 |
0.3148 USDC |
8,079.7973 ALGO |
0.3133 USDC |
0.3098 USDC |
0.3308 USDC |
0.3308 USDC |
| 2024-12-29 |
0.3337 USDC |
4,910.6461 ALGO |
0.3398 USDC |
0.3253 USDC |
0.3398 USDC |
0.3253 USDC |
| 2024-12-28 |
0.3363 USDC |
4,725.8180 ALGO |
0.3310 USDC |
0.3293 USDC |
0.3500 USDC |
0.3500 USDC |
| 2024-12-27 |
0.3409 USDC |
8,760.6524 ALGO |
0.3538 USDC |
0.3300 USDC |
0.3699 USDC |
0.3348 USDC |
| 2024-12-26 |
0.3558 USDC |
20,569.5762 ALGO |
0.3779 USDC |
0.3478 USDC |
0.3779 USDC |
0.3495 USDC |
| 2024-12-25 |
0.3837 USDC |
9,723.1203 ALGO |
0.3939 USDC |
0.3833 USDC |
0.3939 USDC |
0.3839 USDC |
| 2024-12-24 |
0.3942 USDC |
7,741.6038 ALGO |
0.3688 USDC |
0.3667 USDC |
0.4040 USDC |
0.3938 USDC |
| 2024-12-23 |
0.3497 USDC |
48,438.4355 ALGO |
0.3419 USDC |
0.1500 USDC |
0.3605 USDC |
0.3599 USDC |
| 2024-12-22 |
0.3457 USDC |
38,619.7006 ALGO |
0.3334 USDC |
0.3200 USDC |
0.4730 USDC |
0.3408 USDC |
| 2024-12-21 |
0.3548 USDC |
54,985.2946 ALGO |
0.3421 USDC |
0.3318 USDC |
0.3737 USDC |
0.3366 USDC |
| 2024-12-20 |
0.3193 USDC |
92,282.7832 ALGO |
0.3298 USDC |
0.2842 USDC |
0.3555 USDC |
0.3298 USDC |
| 2024-12-19 |
0.3609 USDC |
33,390.0042 ALGO |
0.3682 USDC |
0.3223 USDC |
0.3778 USDC |
0.3223 USDC |
| 2024-12-18 |
0.3984 USDC |
26,620.7839 ALGO |
0.4044 USDC |
0.3750 USDC |
0.4181 USDC |
0.3795 USDC |
| 2024-12-17 |
0.4196 USDC |
29,224.9001 ALGO |
0.4188 USDC |
0.3968 USDC |
0.4452 USDC |
0.4245 USDC |
| 2024-12-16 |
0.4327 USDC |
596.3955 ALGO |
0.4050 USDC |
0.4050 USDC |
0.4347 USDC |
0.4347 USDC |