Identifier on Kraken: ALGOUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2008 USDT |
131,671.7955 ALGO |
0.1990 USDT |
0.1990 USDT |
0.2034 USDT |
0.2008 USDT |
| 2025-03-14 |
0.1979 USDT |
111,622.5785 ALGO |
0.1956 USDT |
0.1947 USDT |
0.2047 USDT |
0.2011 USDT |
| 2025-03-13 |
0.1946 USDT |
101,148.5789 ALGO |
0.1955 USDT |
0.1916 USDT |
0.1989 USDT |
0.1974 USDT |
| 2025-03-12 |
0.1951 USDT |
40,475.3533 ALGO |
0.1909 USDT |
0.1882 USDT |
0.2010 USDT |
0.1942 USDT |
| 2025-03-11 |
0.1845 USDT |
85,828.6569 ALGO |
0.1848 USDT |
0.1750 USDT |
0.1941 USDT |
0.1941 USDT |
| 2025-03-10 |
0.2017 USDT |
484,515.1971 ALGO |
0.2015 USDT |
0.1885 USDT |
0.2143 USDT |
0.1891 USDT |
| 2025-03-09 |
0.2153 USDT |
360,377.0215 ALGO |
0.2249 USDT |
0.2009 USDT |
0.2265 USDT |
0.2017 USDT |
| 2025-03-08 |
0.2302 USDT |
50,728.6394 ALGO |
0.2335 USDT |
0.2253 USDT |
0.2360 USDT |
0.2272 USDT |
| 2025-03-07 |
0.2396 USDT |
512,139.2590 ALGO |
0.2409 USDT |
0.2271 USDT |
0.2475 USDT |
0.2437 USDT |
| 2025-03-06 |
0.2481 USDT |
172,488.1393 ALGO |
0.2508 USDT |
0.2416 USDT |
0.2599 USDT |
0.2439 USDT |
| 2025-03-05 |
0.2485 USDT |
149,381.8967 ALGO |
0.2397 USDT |
0.2353 USDT |
0.2543 USDT |
0.2492 USDT |
| 2025-03-04 |
0.2264 USDT |
286,808.5394 ALGO |
0.2375 USDT |
0.2168 USDT |
0.2402 USDT |
0.2355 USDT |
| 2025-03-03 |
0.2721 USDT |
431,396.3747 ALGO |
0.2913 USDT |
0.2380 USDT |
0.2990 USDT |
0.2397 USDT |
| 2025-03-02 |
0.2680 USDT |
2,287,443.2510 ALGO |
0.2528 USDT |
0.2447 USDT |
0.3468 USDT |
0.2901 USDT |
| 2025-03-01 |
0.2387 USDT |
616,707.6187 ALGO |
0.2371 USDT |
0.2344 USDT |
0.2457 USDT |
0.2415 USDT |
| 2025-02-28 |
0.2254 USDT |
168,882.7817 ALGO |
0.2380 USDT |
0.2125 USDT |
0.2421 USDT |
0.2393 USDT |
| 2025-02-27 |
0.2389 USDT |
99,823.5904 ALGO |
0.2364 USDT |
0.2339 USDT |
0.2436 USDT |
0.2404 USDT |
| 2025-02-26 |
0.2340 USDT |
172,439.3819 ALGO |
0.2321 USDT |
0.2291 USDT |
0.2414 USDT |
0.2408 USDT |
| 2025-02-25 |
0.2219 USDT |
497,257.4626 ALGO |
0.2281 USDT |
0.2092 USDT |
0.2306 USDT |
0.2241 USDT |
| 2025-02-24 |
0.2489 USDT |
1,035,643.3241 ALGO |
0.2593 USDT |
0.2407 USDT |
0.2611 USDT |
0.2427 USDT |
| 2025-02-23 |
0.2610 USDT |
327,220.5703 ALGO |
0.2659 USDT |
0.2548 USDT |
0.2685 USDT |
0.2589 USDT |
| 2025-02-22 |
0.2668 USDT |
629,630.4416 ALGO |
0.2633 USDT |
0.2622 USDT |
0.2719 USDT |
0.2709 USDT |
| 2025-02-21 |
0.2720 USDT |
276,786.6379 ALGO |
0.2716 USDT |
0.2592 USDT |
0.2899 USDT |
0.2592 USDT |
| 2025-02-20 |
0.2662 USDT |
525,274.4322 ALGO |
0.2618 USDT |
0.2603 USDT |
0.2729 USDT |
0.2705 USDT |
| 2025-02-19 |
0.2606 USDT |
388,668.6187 ALGO |
0.2573 USDT |
0.2527 USDT |
0.2640 USDT |
0.2623 USDT |
| 2025-02-18 |
0.2575 USDT |
1,092,128.3019 ALGO |
0.2702 USDT |
0.2449 USDT |
0.2712 USDT |
0.2553 USDT |
| 2025-02-17 |
0.2747 USDT |
746,478.9213 ALGO |
0.2757 USDT |
0.2663 USDT |
0.2835 USDT |
0.2727 USDT |
| 2025-02-16 |
0.2766 USDT |
260,753.4410 ALGO |
0.2841 USDT |
0.2736 USDT |
0.2852 USDT |
0.2755 USDT |
| 2025-02-15 |
0.2963 USDT |
208,482.7701 ALGO |
0.2966 USDT |
0.2864 USDT |
0.3024 USDT |
0.2883 USDT |
| 2025-02-14 |
0.3005 USDT |
290,369.9585 ALGO |
0.2940 USDT |
0.2908 USDT |
0.3077 USDT |
0.3043 USDT |
| 2025-02-13 |
0.2936 USDT |
621,407.2238 ALGO |
0.3032 USDT |
0.2855 USDT |
0.3071 USDT |
0.2932 USDT |
| 2025-02-12 |
0.2882 USDT |
520,060.6758 ALGO |
0.2864 USDT |
0.2761 USDT |
0.2973 USDT |
0.2947 USDT |
| 2025-02-11 |
0.3005 USDT |
300,106.8301 ALGO |
0.2903 USDT |
0.2877 USDT |
0.3133 USDT |
0.2896 USDT |
| 2025-02-10 |
0.2869 USDT |
365,955.4732 ALGO |
0.2757 USDT |
0.2691 USDT |
0.2977 USDT |
0.2883 USDT |
| 2025-02-09 |
0.2740 USDT |
551,408.0351 ALGO |
0.2758 USDT |
0.2587 USDT |
0.2879 USDT |
0.2716 USDT |
| 2025-02-08 |
0.2704 USDT |
129,325.7628 ALGO |
0.2683 USDT |
0.2646 USDT |
0.2774 USDT |
0.2767 USDT |
| 2025-02-07 |
0.2801 USDT |
267,531.5746 ALGO |
0.2672 USDT |
0.2663 USDT |
0.2946 USDT |
0.2797 USDT |
| 2025-02-06 |
0.2827 USDT |
491,421.8327 ALGO |
0.2819 USDT |
0.2642 USDT |
0.2972 USDT |
0.2653 USDT |
| 2025-02-05 |
0.2915 USDT |
466,830.9665 ALGO |
0.2911 USDT |
0.2793 USDT |
0.2991 USDT |
0.2813 USDT |
| 2025-02-04 |
0.2933 USDT |
1,237,603.4665 ALGO |
0.3131 USDT |
0.2785 USDT |
0.3164 USDT |
0.2823 USDT |
| 2025-02-03 |
0.2650 USDT |
4,931,288.0771 ALGO |
0.2996 USDT |
0.2330 USDT |
0.3067 USDT |
0.2990 USDT |
| 2025-02-02 |
0.3259 USDT |
1,764,118.2616 ALGO |
0.3484 USDT |
0.2966 USDT |
0.3559 USDT |
0.3076 USDT |
| 2025-02-01 |
0.3705 USDT |
234,848.8894 ALGO |
0.3789 USDT |
0.3512 USDT |
0.3855 USDT |
0.3512 USDT |
| 2025-01-31 |
0.3855 USDT |
550,646.7763 ALGO |
0.3883 USDT |
0.3746 USDT |
0.4016 USDT |
0.3769 USDT |
| 2025-01-30 |
0.3811 USDT |
407,399.4847 ALGO |
0.3698 USDT |
0.3656 USDT |
0.3958 USDT |
0.3931 USDT |
| 2025-01-29 |
0.3697 USDT |
538,838.3843 ALGO |
0.3630 USDT |
0.3545 USDT |
0.3857 USDT |
0.3798 USDT |
| 2025-01-28 |
0.3808 USDT |
945,877.5361 ALGO |
0.3859 USDT |
0.3718 USDT |
0.3914 USDT |
0.3718 USDT |
| 2025-01-27 |
0.3682 USDT |
3,673,993.5792 ALGO |
0.3815 USDT |
0.3454 USDT |
0.4188 USDT |
0.3675 USDT |
| 2025-01-26 |
0.4062 USDT |
171,926.3345 ALGO |
0.4026 USDT |
0.3977 USDT |
0.4191 USDT |
0.3984 USDT |
| 2025-01-25 |
0.4005 USDT |
240,112.3138 ALGO |
0.3997 USDT |
0.3940 USDT |
0.4073 USDT |
0.4069 USDT |