Identifier on Kraken: ALGOUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2624 USDC |
67,468.1149 ALGO |
0.2605 USDC |
0.2605 USDC |
0.2721 USDC |
0.2721 USDC |
| 2025-02-19 |
0.2552 USDC |
634,950.4314 ALGO |
0.2562 USDC |
0.2507 USDC |
0.2630 USDC |
0.2585 USDC |
| 2025-02-18 |
0.2586 USDC |
2,136,968.3842 ALGO |
0.2698 USDC |
0.2358 USDC |
0.2726 USDC |
0.2550 USDC |
| 2025-02-17 |
0.2737 USDC |
1,404,787.1740 ALGO |
0.2779 USDC |
0.2650 USDC |
0.2828 USDC |
0.2708 USDC |
| 2025-02-16 |
0.2787 USDC |
19,147.6476 ALGO |
0.2852 USDC |
0.2745 USDC |
0.2852 USDC |
0.2748 USDC |
| 2025-02-15 |
0.2941 USDC |
51,374.4816 ALGO |
0.2942 USDC |
0.2813 USDC |
0.3021 USDC |
0.2813 USDC |
| 2025-02-14 |
0.3057 USDC |
99,114.2809 ALGO |
0.2921 USDC |
0.2910 USDC |
0.3129 USDC |
0.3080 USDC |
| 2025-02-13 |
0.2984 USDC |
217,845.8820 ALGO |
0.3041 USDC |
0.2858 USDC |
0.3200 USDC |
0.2900 USDC |
| 2025-02-12 |
0.2843 USDC |
39,783.0296 ALGO |
0.2851 USDC |
0.2766 USDC |
0.2978 USDC |
0.2971 USDC |
| 2025-02-11 |
0.3061 USDC |
130,833.4276 ALGO |
0.2907 USDC |
0.2861 USDC |
0.3133 USDC |
0.2861 USDC |
| 2025-02-10 |
0.2852 USDC |
23,248.5066 ALGO |
0.2758 USDC |
0.2692 USDC |
0.2985 USDC |
0.2921 USDC |
| 2025-02-09 |
0.2854 USDC |
122,105.8688 ALGO |
0.2780 USDC |
0.2700 USDC |
0.3131 USDC |
0.2725 USDC |
| 2025-02-08 |
0.2744 USDC |
24,204.2493 ALGO |
0.2700 USDC |
0.2665 USDC |
0.2778 USDC |
0.2778 USDC |
| 2025-02-07 |
0.2843 USDC |
16,169.5789 ALGO |
0.2705 USDC |
0.2705 USDC |
0.2940 USDC |
0.2828 USDC |
| 2025-02-06 |
0.2761 USDC |
28,964.8150 ALGO |
0.2826 USDC |
0.2674 USDC |
0.2960 USDC |
0.2720 USDC |
| 2025-02-05 |
0.2906 USDC |
59,283.7911 ALGO |
0.2940 USDC |
0.2849 USDC |
0.2982 USDC |
0.2890 USDC |
| 2025-02-04 |
0.2948 USDC |
70,865.7682 ALGO |
0.3104 USDC |
0.2795 USDC |
0.3110 USDC |
0.2813 USDC |
| 2025-02-03 |
0.2641 USDC |
782,791.8815 ALGO |
0.2922 USDC |
0.2170 USDC |
0.3390 USDC |
0.3113 USDC |
| 2025-02-02 |
0.3318 USDC |
193,830.6578 ALGO |
0.3477 USDC |
0.2965 USDC |
0.3549 USDC |
0.3015 USDC |
| 2025-02-01 |
0.3778 USDC |
14,239.1522 ALGO |
0.3826 USDC |
0.3500 USDC |
0.3847 USDC |
0.3500 USDC |
| 2025-01-31 |
0.3860 USDC |
27,746.7358 ALGO |
0.3871 USDC |
0.3730 USDC |
0.4009 USDC |
0.3809 USDC |
| 2025-01-30 |
0.3783 USDC |
126,660.6920 ALGO |
0.3696 USDC |
0.3657 USDC |
0.3956 USDC |
0.3932 USDC |
| 2025-01-29 |
0.3686 USDC |
46,164.9525 ALGO |
0.3657 USDC |
0.3561 USDC |
0.3847 USDC |
0.3735 USDC |
| 2025-01-28 |
0.3826 USDC |
12,944.5673 ALGO |
0.3900 USDC |
0.3684 USDC |
0.3909 USDC |
0.3693 USDC |
| 2025-01-27 |
0.3413 USDC |
220,798.8061 ALGO |
0.3810 USDC |
0.3000 USDC |
0.3837 USDC |
0.3837 USDC |
| 2025-01-26 |
0.4047 USDC |
49,749.1498 ALGO |
0.4054 USDC |
0.3965 USDC |
0.4242 USDC |
0.3997 USDC |
| 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 |