Identifier on Kraken: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3392 USDT |
703,177.3263 ALGO |
0.3250 USDT |
0.3171 USDT |
0.3566 USDT |
0.3471 USDT |
| 2024-12-21 |
0.3549 USDT |
728,682.1171 ALGO |
0.3440 USDT |
0.3265 USDT |
0.3753 USDT |
0.3355 USDT |
| 2024-12-20 |
0.3176 USDT |
2,345,627.7944 ALGO |
0.3328 USDT |
0.2831 USDT |
0.3566 USDT |
0.3381 USDT |
| 2024-12-19 |
0.3514 USDT |
1,719,346.0417 ALGO |
0.3677 USDT |
0.3210 USDT |
0.3830 USDT |
0.3389 USDT |
| 2024-12-18 |
0.3898 USDT |
1,102,603.9740 ALGO |
0.4132 USDT |
0.3620 USDT |
0.4150 USDT |
0.3767 USDT |
| 2024-12-17 |
0.4239 USDT |
697,317.7273 ALGO |
0.4125 USDT |
0.4043 USDT |
0.4431 USDT |
0.4217 USDT |
| 2024-12-16 |
0.4190 USDT |
603,143.4459 ALGO |
0.4319 USDT |
0.4020 USDT |
0.4371 USDT |
0.4191 USDT |
| 2024-12-15 |
0.4192 USDT |
302,420.3532 ALGO |
0.4176 USDT |
0.4074 USDT |
0.4334 USDT |
0.4229 USDT |
| 2024-12-14 |
0.4181 USDT |
335,101.6511 ALGO |
0.4367 USDT |
0.4084 USDT |
0.4371 USDT |
0.4123 USDT |
| 2024-12-13 |
0.4334 USDT |
762,110.7461 ALGO |
0.4280 USDT |
0.4155 USDT |
0.4551 USDT |
0.4376 USDT |
| 2024-12-12 |
0.4486 USDT |
1,102,064.4459 ALGO |
0.4518 USDT |
0.4238 USDT |
0.4781 USDT |
0.4281 USDT |
| 2024-12-11 |
0.4358 USDT |
680,398.0479 ALGO |
0.4213 USDT |
0.4016 USDT |
0.4648 USDT |
0.4509 USDT |
| 2024-12-10 |
0.4044 USDT |
1,422,800.3462 ALGO |
0.4164 USDT |
0.3756 USDT |
0.4342 USDT |
0.3783 USDT |
| 2024-12-09 |
0.4715 USDT |
505,369.5359 ALGO |
0.4964 USDT |
0.4569 USDT |
0.4964 USDT |
0.4605 USDT |
| 2024-12-08 |
0.4983 USDT |
845,621.2249 ALGO |
0.5089 USDT |
0.4856 USDT |
0.5219 USDT |
0.4930 USDT |
| 2024-12-07 |
0.4950 USDT |
641,390.4388 ALGO |
0.4991 USDT |
0.4664 USDT |
0.5283 USDT |
0.5026 USDT |
| 2024-12-06 |
0.4570 USDT |
1,598,378.3524 ALGO |
0.4476 USDT |
0.4307 USDT |
0.4904 USDT |
0.4893 USDT |
| 2024-12-05 |
0.4775 USDT |
1,423,438.6832 ALGO |
0.4787 USDT |
0.4569 USDT |
0.4934 USDT |
0.4619 USDT |
| 2024-12-04 |
0.5026 USDT |
3,286,357.7339 ALGO |
0.5081 USDT |
0.4671 USDT |
0.5392 USDT |
0.4865 USDT |
| 2024-12-03 |
0.5570 USDT |
3,489,505.8520 ALGO |
0.5046 USDT |
0.5046 USDT |
0.6131 USDT |
0.5491 USDT |
| 2024-12-02 |
0.4975 USDT |
3,060,152.8666 ALGO |
0.4851 USDT |
0.4564 USDT |
0.6700 USDT |
0.4929 USDT |
| 2024-12-01 |
0.4770 USDT |
1,346,038.8168 ALGO |
0.4422 USDT |
0.4238 USDT |
0.5234 USDT |
0.4957 USDT |
| 2024-11-30 |
0.4308 USDT |
1,693,584.3450 ALGO |
0.4394 USDT |
0.3986 USDT |
0.4833 USDT |
0.4300 USDT |
| 2024-11-29 |
0.3759 USDT |
3,024,498.3299 ALGO |
0.3226 USDT |
0.3185 USDT |
0.4116 USDT |
0.4016 USDT |
| 2024-11-28 |
0.2916 USDT |
1,178,673.2339 ALGO |
0.2931 USDT |
0.2826 USDT |
0.3148 USDT |
0.3112 USDT |
| 2024-11-27 |
0.2975 USDT |
1,548,689.3471 ALGO |
0.2953 USDT |
0.2859 USDT |
0.3099 USDT |
0.2971 USDT |
| 2024-11-26 |
0.2735 USDT |
1,320,748.0902 ALGO |
0.2596 USDT |
0.2512 USDT |
0.2961 USDT |
0.2922 USDT |
| 2024-11-25 |
0.2752 USDT |
990,471.9969 ALGO |
0.2832 USDT |
0.2623 USDT |
0.2930 USDT |
0.2676 USDT |
| 2024-11-24 |
0.2930 USDT |
1,613,183.3272 ALGO |
0.2931 USDT |
0.2562 USDT |
0.3283 USDT |
0.2750 USDT |
| 2024-11-23 |
0.2925 USDT |
3,901,464.5991 ALGO |
0.2586 USDT |
0.2586 USDT |
0.3209 USDT |
0.2914 USDT |
| 2024-11-22 |
0.2371 USDT |
2,079,418.5241 ALGO |
0.2144 USDT |
0.2144 USDT |
0.2512 USDT |
0.2482 USDT |
| 2024-11-21 |
0.2120 USDT |
1,072,743.7786 ALGO |
0.2109 USDT |
0.2031 USDT |
0.2226 USDT |
0.2150 USDT |
| 2024-11-20 |
0.2204 USDT |
1,140,377.5313 ALGO |
0.2220 USDT |
0.2097 USDT |
0.2326 USDT |
0.2109 USDT |
| 2024-11-19 |
0.2237 USDT |
2,829,998.7619 ALGO |
0.2147 USDT |
0.2049 USDT |
0.2380 USDT |
0.2223 USDT |
| 2024-11-18 |
0.2103 USDT |
2,432,896.8807 ALGO |
0.1831 USDT |
0.1816 USDT |
0.2311 USDT |
0.2188 USDT |
| 2024-11-17 |
0.1878 USDT |
797,238.4148 ALGO |
0.1967 USDT |
0.1794 USDT |
0.1997 USDT |
0.1821 USDT |
| 2024-11-16 |
0.2001 USDT |
3,301,311.5417 ALGO |
0.1866 USDT |
0.1824 USDT |
0.2221 USDT |
0.1980 USDT |
| 2024-11-15 |
0.1713 USDT |
4,286,744.9718 ALGO |
0.1457 USDT |
0.1457 USDT |
0.1886 USDT |
0.1819 USDT |
| 2024-11-14 |
0.1475 USDT |
963,721.8360 ALGO |
0.1456 USDT |
0.1413 USDT |
0.1555 USDT |
0.1490 USDT |
| 2024-11-13 |
0.1477 USDT |
653,375.4491 ALGO |
0.1557 USDT |
0.1395 USDT |
0.1557 USDT |
0.1443 USDT |
| 2024-11-12 |
0.1541 USDT |
951,169.3285 ALGO |
0.1595 USDT |
0.1447 USDT |
0.1634 USDT |
0.1487 USDT |
| 2024-11-11 |
0.1513 USDT |
1,917,033.3817 ALGO |
0.1451 USDT |
0.1417 USDT |
0.1563 USDT |
0.1563 USDT |
| 2024-11-10 |
0.1409 USDT |
1,377,822.9101 ALGO |
0.1340 USDT |
0.1335 USDT |
0.1490 USDT |
0.1489 USDT |
| 2024-11-09 |
0.1307 USDT |
115,555.9628 ALGO |
0.1307 USDT |
0.1286 USDT |
0.1327 USDT |
0.1314 USDT |
| 2024-11-08 |
0.1250 USDT |
416,600.2468 ALGO |
0.1227 USDT |
0.1208 USDT |
0.1299 USDT |
0.1299 USDT |
| 2024-11-07 |
0.1227 USDT |
492,987.7020 ALGO |
0.1221 USDT |
0.1200 USDT |
0.1250 USDT |
0.1230 USDT |
| 2024-11-06 |
0.1200 USDT |
455,818.1761 ALGO |
0.1149 USDT |
0.1149 USDT |
0.1217 USDT |
0.1198 USDT |
| 2024-11-05 |
0.1134 USDT |
73,790.8879 ALGO |
0.1095 USDT |
0.1095 USDT |
0.1152 USDT |
0.1135 USDT |
| 2024-11-04 |
0.1089 USDT |
101,341.8845 ALGO |
0.1090 USDT |
0.1062 USDT |
0.1115 USDT |
0.1067 USDT |
| 2024-11-03 |
0.1101 USDT |
90,938.8968 ALGO |
0.1143 USDT |
0.1062 USDT |
0.1143 USDT |
0.1093 USDT |